Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 11.48 | 11.58 | 11.11 | 11.29 | 69,684,920 | -0.07(-0.65%) |
Jun 27, 2003 | 11.53 | 11.75 | 11.34 | 11.36 | 75,215,536 | -0.15(-1.34%) |
Jun 26, 2003 | 11.46 | 11.63 | 11.36 | 11.52 | 74,463,376 | +0.17(+1.54%) |
Jun 25, 2003 | 11.40 | 11.63 | 11.26 | 11.34 | 89,570,336 | +0.08(+0.72%) |
Jun 24, 2003 | 11.41 | 11.69 | 11.17 | 11.26 | 118,635,192 | -0.33(-2.85%) |
Jun 23, 2003 | 12.06 | 12.07 | 11.50 | 11.59 | 102,560,912 | -0.46(-3.85%) |
Jun 20, 2003 | 12.47 | 12.62 | 12.01 | 12.06 | 131,994,160 | -0.42(-3.39%) |
Jun 19, 2003 | 12.57 | 12.84 | 12.43 | 12.48 | 125,784,960 | -0.11(-0.91%) |
Jun 18, 2003 | 12.11 | 12.62 | 12.08 | 12.59 | 101,416,000 | +0.50(+4.17%) |
Jun 17, 2003 | 12.17 | 12.24 | 12.07 | 12.09 | 88,145,680 | +0.00(+0.01%) |
Jun 16, 2003 | 11.75 | 12.10 | 11.73 | 12.09 | 77,593,040 | +0.38(+3.26%) |
Jun 13, 2003 | 11.96 | 12.04 | 11.62 | 11.71 | 72,439,048 | -0.25(-2.08%) |
Jun 12, 2003 | 11.91 | 12.04 | 11.82 | 11.95 | 75,447,952 | +0.12(+1.02%) |
Jun 11, 2003 | 11.65 | 11.90 | 11.59 | 11.83 | 76,557,152 | +0.13(+1.15%) |
Jun 10, 2003 | 11.67 | 11.77 | 11.59 | 11.70 | 68,215,792 | +0.11(+0.99%) |
Jun 09, 2003 | 11.56 | 11.89 | 11.48 | 11.59 | 75,796,712 | -0.09(-0.75%) |
Jun 06, 2003 | 12.08 | 12.24 | 11.66 | 11.67 | 116,235,768 | -0.01(-0.05%) |
Jun 05, 2003 | 11.59 | 11.71 | 11.50 | 11.68 | 78,234,504 | -0.00(-0.01%) |
Jun 04, 2003 | 11.49 | 11.77 | 11.42 | 11.68 | 103,608,096 | +0.24(+2.12%) |
Jun 03, 2003 | 11.36 | 11.53 | 11.31 | 11.44 | 88,058,824 | +0.14(+1.25%) |
Jun 02, 2003 | 11.42 | 11.56 | 11.16 | 11.30 | 113,407,880 | +0.26(+2.38%) |
May 30, 2003 | 11.30 | 11.34 | 10.94 | 11.03 | 101,730,568 | -0.14(-1.26%) |
May 29, 2003 | 11.01 | 11.56 | 10.92 | 11.17 | 143,888,464 | +0.23(+2.09%) |
May 28, 2003 | 11.03 | 11.11 | 10.87 | 10.95 | 78,115,224 | +0.09(+0.80%) |
May 27, 2003 | 10.46 | 10.91 | 10.42 | 10.86 | 82,331,632 | +0.31(+2.93%) |
May 23, 2003 | 10.70 | 10.72 | 10.54 | 10.55 | 55,502,448 | -0.15(-1.45%) |
May 22, 2003 | 10.62 | 10.78 | 10.52 | 10.70 | 79,175,792 | +0.15(+1.40%) |
May 21, 2003 | 10.60 | 10.65 | 10.39 | 10.56 | 85,544,288 | -0.20(-1.81%) |
May 20, 2003 | 10.83 | 10.99 | 10.68 | 10.75 | 88,693,440 | +0.03(+0.31%) |
May 19, 2003 | 11.05 | 11.09 | 10.70 | 10.72 | 78,040,560 | -0.46(-4.15%) |
May 16, 2003 | 11.26 | 11.28 | 11.08 | 11.18 | 62,969,888 | -0.08(-0.72%) |
May 15, 2003 | 11.09 | 11.28 | 11.06 | 11.26 | 82,392,912 | +0.22(+2.01%) |
May 14, 2003 | 11.24 | 11.25 | 10.95 | 11.04 | 80,925,864 | -0.03(-0.30%) |
May 13, 2003 | 10.94 | 11.21 | 10.94 | 11.07 | 94,804,192 | -0.13(-1.20%) |
May 12, 2003 | 10.98 | 11.28 | 10.91 | 11.21 | 144,892,240 | +0.48(+4.51%) |
May 09, 2003 | 10.39 | 10.74 | 10.39 | 10.72 | 107,638,304 | +0.49(+4.80%) |
May 08, 2003 | 10.19 | 10.41 | 10.17 | 10.23 | 78,412,080 | -0.17(-1.68%) |
May 07, 2003 | 10.48 | 10.69 | 10.37 | 10.41 | 153,647,936 | -0.28(-2.64%) |
May 06, 2003 | 10.42 | 10.74 | 10.39 | 10.69 | 154,763,552 | +0.34(+3.32%) |
May 05, 2003 | 10.47 | 10.60 | 10.33 | 10.35 | 97,172,968 | +0.08(+0.78%) |
May 02, 2003 | 10.15 | 10.37 | 10.10 | 10.27 | 76,025,752 | +0.10(+0.99%) |
May 01, 2003 | 10.11 | 10.23 | 10.05 | 10.17 | 63,743,716 | +0.08(+0.80%) |
Apr 30, 2003 | 10.21 | 10.23 | 10.05 | 10.09 | 96,292,208 | -0.09(-0.92%) |
Apr 29, 2003 | 10.17 | 10.56 | 9.985 | 10.18 | 115,522,632 | +0.11(+1.07%) |
Apr 28, 2003 | 9.709 | 10.18 | 9.682 | 10.07 | 118,172,944 | +0.43(+4.46%) |
Apr 25, 2003 | 9.723 | 9.864 | 9.514 | 9.642 | 102,406,528 | -0.01(-0.07%) |
Apr 24, 2003 | 9.581 | 9.837 | 9.480 | 9.649 | 89,053,952 | +0.01(+0.14%) |
Apr 23, 2003 | 9.662 | 9.796 | 9.507 | 9.635 | 87,216,576 | +0.01(+0.07%) |
Apr 22, 2003 | 9.326 | 9.675 | 9.279 | 9.628 | 93,158,232 | +0.26(+2.73%) |
Apr 21, 2003 | 9.386 | 9.420 | 9.205 | 9.373 | 67,672,048 | -0.01(-0.07%) |
Apr 17, 2003 | 9.090 | 9.400 | 9.077 | 9.380 | 83,387,600 | +0.26(+2.88%) |
Apr 16, 2003 | 9.171 | 9.339 | 9.037 | 9.117 | 88,597,216 | +0.15(+1.65%) |
Apr 15, 2003 | 9.043 | 9.333 | 8.875 | 8.969 | 67,947,040 | -0.09(-0.97%) |
Apr 14, 2003 | 8.902 | 9.084 | 8.842 | 9.057 | 76,093,272 | +0.17(+1.97%) |
Apr 11, 2003 | 9.084 | 9.104 | 8.674 | 8.882 | 73,307,024 | +0.11(+1.30%) |
Apr 10, 2003 | 8.801 | 8.815 | 8.627 | 8.768 | 73,087,200 | +0.00(+0.00%) |
Apr 09, 2003 | 9.037 | 9.158 | 8.768 | 8.768 | 94,044,048 | -0.26(-2.90%) |
Apr 08, 2003 | 9.198 | 9.225 | 8.956 | 9.030 | 69,186,984 | -0.09(-1.03%) |
Apr 07, 2003 | 9.635 | 9.669 | 9.124 | 9.124 | 91,560,152 | -0.09(-1.02%) |
Apr 04, 2003 | 9.319 | 9.339 | 9.084 | 9.218 | 76,450,224 | +0.05(+0.51%) |
Apr 03, 2003 | 9.339 | 9.346 | 9.111 | 9.171 | 85,839,072 | +0.00(+0.00%) |
Apr 02, 2003 | 8.990 | 9.259 | 8.916 | 9.171 | 100,162,088 | +0.44(+5.08%) |