Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.77 | 10.82 | 10.70 | 10.79 | 1,987,788 | +0.02(+0.22%) |
Jun 27, 2003 | 10.77 | 10.79 | 10.61 | 10.77 | 1,837,207 | -0.00(-0.03%) |
Jun 26, 2003 | 10.70 | 10.88 | 10.66 | 10.77 | 1,871,550 | +0.09(+0.83%) |
Jun 25, 2003 | 10.75 | 10.81 | 10.56 | 10.68 | 2,220,852 | -0.11(-1.04%) |
Jun 24, 2003 | 10.80 | 10.88 | 10.75 | 10.79 | 1,346,718 | -0.05(-0.50%) |
Jun 23, 2003 | 10.86 | 10.88 | 10.75 | 10.85 | 2,593,929 | -0.01(-0.13%) |
Jun 20, 2003 | 10.90 | 10.95 | 10.86 | 10.86 | 3,027,474 | -0.02(-0.22%) |
Jun 19, 2003 | 10.94 | 11.01 | 10.80 | 10.88 | 2,512,915 | -0.08(-0.72%) |
Jun 18, 2003 | 11.16 | 11.16 | 10.88 | 10.96 | 2,439,532 | -0.20(-1.80%) |
Jun 17, 2003 | 11.26 | 11.26 | 10.97 | 11.16 | 2,874,544 | -0.08(-0.70%) |
Jun 16, 2003 | 11.11 | 11.32 | 11.07 | 11.24 | 1,687,213 | +0.20(+1.85%) |
Jun 13, 2003 | 11.45 | 11.45 | 11.01 | 11.04 | 2,488,258 | -0.29(-2.56%) |
Jun 12, 2003 | 11.33 | 11.47 | 11.24 | 11.33 | 3,289,597 | +0.19(+1.71%) |
Jun 11, 2003 | 11.04 | 11.19 | 10.83 | 11.14 | 3,940,941 | -0.11(-1.00%) |
Jun 10, 2003 | 11.23 | 11.33 | 11.17 | 11.25 | 3,593,401 | +0.02(+0.15%) |
Jun 09, 2003 | 11.44 | 11.52 | 11.22 | 11.23 | 2,836,679 | -0.20(-1.79%) |
Jun 06, 2003 | 11.65 | 11.66 | 11.41 | 11.44 | 2,488,552 | -0.13(-1.12%) |
Jun 05, 2003 | 11.43 | 11.70 | 11.42 | 11.57 | 2,082,305 | +0.00(+0.03%) |
Jun 04, 2003 | 11.37 | 11.56 | 11.33 | 11.56 | 2,188,563 | +0.28(+2.48%) |
Jun 03, 2003 | 11.40 | 11.41 | 11.25 | 11.28 | 2,758,013 | -0.08(-0.72%) |
Jun 02, 2003 | 11.31 | 11.61 | 11.28 | 11.37 | 5,703,298 | +0.23(+2.05%) |
May 30, 2003 | 10.94 | 11.17 | 10.90 | 11.14 | 3,292,532 | +0.20(+1.84%) |
May 29, 2003 | 11.05 | 11.23 | 10.90 | 10.94 | 3,863,449 | -0.03(-0.25%) |
May 28, 2003 | 10.95 | 11.07 | 10.87 | 10.96 | 6,726,252 | +0.02(+0.16%) |
May 27, 2003 | 10.87 | 10.97 | 10.75 | 10.95 | 5,349,007 | +0.05(+0.47%) |
May 23, 2003 | 10.60 | 11.00 | 10.56 | 10.89 | 6,000,938 | +0.31(+2.96%) |
May 22, 2003 | 10.56 | 10.61 | 10.47 | 10.58 | 2,492,368 | +0.04(+0.36%) |
May 21, 2003 | 10.32 | 10.56 | 10.24 | 10.54 | 2,983,151 | +0.17(+1.64%) |
May 20, 2003 | 10.33 | 10.44 | 10.23 | 10.37 | 1,363,743 | +0.04(+0.43%) |
May 19, 2003 | 10.53 | 10.53 | 10.32 | 10.33 | 1,397,792 | -0.20(-1.88%) |
May 16, 2003 | 10.59 | 10.60 | 10.43 | 10.53 | 1,383,116 | -0.08(-0.77%) |
May 15, 2003 | 10.49 | 10.65 | 10.46 | 10.61 | 2,489,139 | +0.14(+1.37%) |
May 14, 2003 | 10.59 | 10.59 | 10.40 | 10.47 | 1,049,665 | -0.09(-0.87%) |
May 13, 2003 | 10.68 | 10.68 | 10.54 | 10.56 | 1,141,246 | -0.12(-1.15%) |
May 12, 2003 | 10.43 | 10.75 | 10.32 | 10.68 | 2,654,396 | +0.22(+2.12%) |
May 09, 2003 | 10.32 | 10.51 | 10.24 | 10.46 | 2,069,977 | +0.20(+1.93%) |
May 08, 2003 | 10.23 | 10.34 | 10.22 | 10.26 | 1,729,188 | -0.07(-0.69%) |
May 07, 2003 | 10.53 | 10.53 | 10.30 | 10.33 | 1,167,958 | -0.20(-1.88%) |
May 06, 2003 | 10.29 | 10.56 | 10.29 | 10.53 | 2,529,059 | +0.21(+2.05%) |
May 05, 2003 | 10.29 | 10.36 | 10.20 | 10.32 | 1,725,666 | +0.03(+0.33%) |
May 02, 2003 | 10.22 | 10.32 | 10.22 | 10.29 | 2,252,847 | +0.02(+0.20%) |
May 01, 2003 | 10.37 | 10.37 | 10.18 | 10.26 | 2,281,613 | -0.14(-1.31%) |
Apr 30, 2003 | 10.42 | 10.53 | 10.38 | 10.40 | 2,805,271 | -0.09(-0.88%) |
Apr 29, 2003 | 10.51 | 10.58 | 10.36 | 10.49 | 2,639,426 | +0.03(+0.33%) |
Apr 28, 2003 | 10.21 | 10.51 | 10.20 | 10.46 | 4,289,655 | +0.25(+2.44%) |
Apr 25, 2003 | 10.32 | 10.32 | 10.14 | 10.21 | 3,426,088 | +0.17(+1.66%) |
Apr 24, 2003 | 10.22 | 10.29 | 10.03 | 10.04 | 1,066,983 | -0.18(-1.73%) |
Apr 23, 2003 | 10.12 | 10.27 | 10.02 | 10.22 | 3,410,531 | +0.08(+0.81%) |
Apr 22, 2003 | 9.897 | 10.16 | 9.764 | 10.14 | 1,408,946 | +0.24(+2.44%) |
Apr 21, 2003 | 9.982 | 10.01 | 9.866 | 9.897 | 1,282,435 | -0.09(-0.85%) |
Apr 17, 2003 | 9.982 | 10.05 | 9.968 | 9.982 | 1,056,123 | +0.00(+0.00%) |
Apr 16, 2003 | 10.20 | 10.22 | 9.965 | 9.982 | 1,258,952 | -0.24(-2.33%) |
Apr 15, 2003 | 9.948 | 10.22 | 9.846 | 10.22 | 1,818,421 | +0.17(+1.73%) |
Apr 14, 2003 | 9.818 | 10.07 | 9.795 | 10.05 | 903,193 | +0.23(+2.33%) |
Apr 11, 2003 | 9.965 | 10.05 | 9.788 | 9.818 | 1,019,431 | -0.05(-0.48%) |
Apr 10, 2003 | 9.893 | 9.975 | 9.832 | 9.866 | 1,207,584 | -0.01(-0.10%) |
Apr 09, 2003 | 10.04 | 10.16 | 9.876 | 9.876 | 1,012,973 | -0.16(-1.56%) |
Apr 08, 2003 | 10.14 | 10.14 | 9.996 | 10.03 | 1,056,710 | -0.12(-1.18%) |
Apr 07, 2003 | 10.37 | 10.39 | 10.14 | 10.15 | 1,696,900 | -0.03(-0.33%) |
Apr 04, 2003 | 10.25 | 10.25 | 10.14 | 10.19 | 1,049,371 | +0.06(+0.61%) |
Apr 03, 2003 | 10.22 | 10.22 | 10.02 | 10.12 | 865,034 | -0.05(-0.54%) |
Apr 02, 2003 | 10.02 | 10.27 | 9.992 | 10.18 | 1,138,311 | +0.29(+2.93%) |