Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 11.08 | 11.12 | 10.94 | 11.00 | 900,466 | -0.02(-0.17%) |
Jun 27, 2003 | 11.19 | 11.20 | 10.99 | 11.02 | 792,697 | -0.11(-1.03%) |
Jun 26, 2003 | 11.01 | 11.16 | 10.98 | 11.14 | 536,926 | +0.15(+1.37%) |
Jun 25, 2003 | 11.10 | 11.22 | 10.98 | 10.99 | 946,447 | -0.11(-0.98%) |
Jun 24, 2003 | 11.03 | 11.15 | 11.00 | 11.10 | 616,436 | +0.07(+0.66%) |
Jun 23, 2003 | 11.18 | 11.20 | 10.95 | 11.02 | 875,559 | -0.15(-1.35%) |
Jun 20, 2003 | 11.12 | 11.21 | 11.03 | 11.17 | 1,668,496 | +0.11(+0.98%) |
Jun 19, 2003 | 11.33 | 11.33 | 11.04 | 11.07 | 974,467 | -0.26(-2.32%) |
Jun 18, 2003 | 11.26 | 11.37 | 11.17 | 11.33 | 1,081,038 | +0.03(+0.22%) |
Jun 17, 2003 | 11.40 | 11.45 | 11.30 | 11.30 | 1,046,552 | -0.11(-0.93%) |
Jun 16, 2003 | 11.13 | 11.45 | 11.13 | 11.41 | 905,016 | +0.27(+2.44%) |
Jun 13, 2003 | 11.04 | 11.16 | 11.02 | 11.14 | 990,752 | +0.13(+1.20%) |
Jun 12, 2003 | 10.99 | 11.03 | 10.78 | 11.01 | 872,925 | +0.07(+0.61%) |
Jun 11, 2003 | 11.08 | 11.09 | 10.89 | 10.94 | 2,488,256 | -0.19(-1.69%) |
Jun 10, 2003 | 11.08 | 11.18 | 11.05 | 11.13 | 1,026,914 | +0.09(+0.83%) |
Jun 09, 2003 | 10.92 | 11.05 | 10.91 | 11.04 | 1,356,447 | +0.08(+0.69%) |
Jun 06, 2003 | 10.91 | 11.17 | 10.91 | 10.96 | 1,468,526 | +0.07(+0.61%) |
Jun 05, 2003 | 10.86 | 10.99 | 10.80 | 10.89 | 1,014,461 | +0.01(+0.08%) |
Jun 04, 2003 | 10.83 | 11.00 | 10.81 | 10.89 | 1,446,014 | +0.00(+0.02%) |
Jun 03, 2003 | 10.97 | 10.97 | 10.79 | 10.88 | 983,807 | -0.06(-0.52%) |
Jun 02, 2003 | 10.98 | 11.06 | 10.90 | 10.94 | 1,433,321 | +0.05(+0.48%) |
May 30, 2003 | 10.81 | 10.91 | 10.77 | 10.89 | 1,364,829 | +0.03(+0.27%) |
May 29, 2003 | 10.95 | 11.04 | 10.76 | 10.86 | 1,867,270 | -0.18(-1.59%) |
May 28, 2003 | 10.87 | 11.09 | 10.84 | 11.03 | 1,654,846 | +0.10(+0.88%) |
May 27, 2003 | 10.82 | 10.96 | 10.78 | 10.94 | 896,155 | +0.12(+1.12%) |
May 23, 2003 | 10.76 | 10.84 | 10.75 | 10.82 | 643,258 | +0.01(+0.06%) |
May 22, 2003 | 10.85 | 10.87 | 10.75 | 10.81 | 2,125,435 | -0.05(-0.44%) |
May 21, 2003 | 10.80 | 10.96 | 10.79 | 10.86 | 2,929,868 | +0.05(+0.42%) |
May 20, 2003 | 10.69 | 10.86 | 10.66 | 10.81 | 2,170,698 | +0.13(+1.19%) |
May 19, 2003 | 10.65 | 10.83 | 10.65 | 10.69 | 1,739,145 | -0.00(-0.02%) |
May 16, 2003 | 10.58 | 10.72 | 10.58 | 10.69 | 1,848,111 | +0.10(+0.93%) |
May 15, 2003 | 10.44 | 10.62 | 10.42 | 10.59 | 1,705,377 | +0.18(+1.75%) |
May 14, 2003 | 10.38 | 10.43 | 10.35 | 10.41 | 1,213,713 | +0.07(+0.71%) |
May 13, 2003 | 10.27 | 10.40 | 10.24 | 10.33 | 1,178,030 | +0.06(+0.59%) |
May 12, 2003 | 10.14 | 10.33 | 10.13 | 10.27 | 896,873 | +0.05(+0.45%) |
May 09, 2003 | 10.13 | 10.27 | 10.11 | 10.23 | 558,480 | +0.13(+1.26%) |
May 08, 2003 | 10.07 | 10.18 | 10.07 | 10.10 | 834,607 | -0.13(-1.23%) |
May 07, 2003 | 10.20 | 10.29 | 10.02 | 10.23 | 1,730,523 | +0.03(+0.29%) |
May 06, 2003 | 10.21 | 10.27 | 10.11 | 10.20 | 1,458,707 | +0.03(+0.27%) |
May 05, 2003 | 10.20 | 10.28 | 10.17 | 10.17 | 1,055,653 | -0.16(-1.58%) |
May 02, 2003 | 10.12 | 10.33 | 10.09 | 10.33 | 1,006,558 | +0.18(+1.75%) |
May 01, 2003 | 10.08 | 10.18 | 9.996 | 10.16 | 1,128,935 | +0.07(+0.73%) |
Apr 30, 2003 | 10.17 | 10.17 | 10.02 | 10.08 | 1,487,445 | -0.08(-0.78%) |
Apr 29, 2003 | 10.02 | 10.17 | 9.969 | 10.16 | 1,126,301 | +0.11(+1.06%) |
Apr 28, 2003 | 9.875 | 10.09 | 9.865 | 10.05 | 1,047,989 | +0.15(+1.50%) |
Apr 25, 2003 | 9.854 | 9.982 | 9.802 | 9.907 | 1,541,090 | -0.03(-0.29%) |
Apr 24, 2003 | 9.959 | 9.994 | 9.781 | 9.936 | 1,868,946 | -0.01(-0.10%) |
Apr 23, 2003 | 10.29 | 10.33 | 9.740 | 9.946 | 4,064,311 | -0.23(-2.24%) |
Apr 22, 2003 | 10.23 | 10.25 | 10.13 | 10.17 | 1,891,218 | -0.08(-0.75%) |
Apr 21, 2003 | 10.29 | 10.37 | 10.19 | 10.25 | 854,006 | -0.09(-0.91%) |
Apr 17, 2003 | 10.14 | 10.36 | 10.14 | 10.35 | 1,498,222 | +0.24(+2.35%) |
Apr 16, 2003 | 10.19 | 10.23 | 10.08 | 10.11 | 1,321,721 | -0.06(-0.62%) |
Apr 15, 2003 | 10.02 | 10.17 | 9.969 | 10.17 | 1,023,801 | +0.15(+1.52%) |
Apr 14, 2003 | 9.854 | 10.02 | 9.827 | 10.02 | 819,759 | +0.19(+1.91%) |
Apr 11, 2003 | 9.963 | 10.06 | 9.813 | 9.829 | 1,087,744 | -0.08(-0.84%) |
Apr 10, 2003 | 9.844 | 9.938 | 9.781 | 9.913 | 1,198,386 | +0.07(+0.70%) |
Apr 09, 2003 | 9.923 | 10.06 | 9.840 | 9.844 | 1,931,691 | -0.10(-0.97%) |
Apr 08, 2003 | 9.804 | 9.967 | 9.771 | 9.940 | 1,364,350 | +0.15(+1.58%) |
Apr 07, 2003 | 9.969 | 10.02 | 9.783 | 9.786 | 1,192,399 | +0.06(+0.64%) |
Apr 04, 2003 | 9.771 | 9.771 | 9.637 | 9.723 | 1,587,071 | +0.13(+1.39%) |
Apr 03, 2003 | 9.656 | 9.698 | 9.474 | 9.589 | 3,276,643 | -0.28(-2.88%) |
Apr 02, 2003 | 10.01 | 10.14 | 9.863 | 9.873 | 2,752,888 | +0.05(+0.55%) |