Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.35 | 10.39 | 10.18 | 10.23 | 11,068,602 | -0.14(-1.32%) |
Jun 27, 2003 | 10.53 | 10.57 | 10.30 | 10.36 | 8,428,340 | -0.20(-1.89%) |
Jun 26, 2003 | 10.46 | 10.57 | 10.44 | 10.56 | 6,449,227 | +0.12(+1.19%) |
Jun 25, 2003 | 10.49 | 10.64 | 10.39 | 10.44 | 8,637,691 | -0.06(-0.53%) |
Jun 24, 2003 | 10.46 | 10.64 | 10.39 | 10.49 | 11,285,023 | -0.04(-0.35%) |
Jun 23, 2003 | 10.77 | 10.78 | 10.52 | 10.53 | 11,149,097 | -0.35(-3.20%) |
Jun 20, 2003 | 11.05 | 11.11 | 10.78 | 10.88 | 10,878,210 | -0.23(-2.07%) |
Jun 19, 2003 | 11.02 | 11.33 | 10.99 | 11.11 | 20,334,988 | +0.00(+0.00%) |
Jun 18, 2003 | 10.87 | 11.13 | 10.82 | 11.11 | 16,323,582 | +0.10(+0.90%) |
Jun 17, 2003 | 11.00 | 11.07 | 10.92 | 11.01 | 9,203,564 | +0.12(+1.14%) |
Jun 16, 2003 | 10.64 | 10.94 | 10.63 | 10.89 | 14,582,098 | +0.35(+3.37%) |
Jun 13, 2003 | 10.77 | 10.79 | 10.46 | 10.53 | 14,914,360 | -0.26(-2.37%) |
Jun 12, 2003 | 10.85 | 10.92 | 10.65 | 10.79 | 26,784,054 | -0.29(-2.64%) |
Jun 11, 2003 | 10.98 | 11.11 | 10.89 | 11.08 | 19,103,144 | +0.06(+0.51%) |
Jun 10, 2003 | 10.99 | 11.07 | 10.80 | 11.02 | 21,155,842 | -0.16(-1.39%) |
Jun 09, 2003 | 10.99 | 11.18 | 10.97 | 11.18 | 16,488,588 | +0.13(+1.18%) |
Jun 06, 2003 | 11.31 | 11.36 | 11.04 | 11.05 | 13,976,378 | -0.04(-0.39%) |
Jun 05, 2003 | 11.02 | 11.12 | 10.94 | 11.09 | 11,610,537 | -0.10(-0.89%) |
Jun 04, 2003 | 11.04 | 11.25 | 11.00 | 11.19 | 20,835,630 | -0.10(-0.88%) |
Jun 03, 2003 | 11.11 | 11.30 | 11.05 | 11.29 | 12,713,525 | +0.04(+0.39%) |
Jun 02, 2003 | 11.38 | 11.67 | 11.22 | 11.25 | 17,468,184 | +0.02(+0.17%) |
May 30, 2003 | 11.16 | 11.34 | 11.12 | 11.23 | 12,839,007 | +0.12(+1.06%) |
May 29, 2003 | 11.07 | 11.28 | 11.02 | 11.11 | 16,099,931 | +0.06(+0.51%) |
May 28, 2003 | 10.84 | 11.07 | 10.82 | 11.05 | 16,326,313 | +0.45(+4.29%) |
May 27, 2003 | 10.19 | 10.64 | 10.16 | 10.60 | 13,487,625 | +0.18(+1.73%) |
May 23, 2003 | 10.46 | 10.47 | 10.27 | 10.42 | 6,708,867 | -0.08(-0.77%) |
May 22, 2003 | 10.35 | 10.56 | 10.31 | 10.50 | 10,680,267 | +0.19(+1.81%) |
May 21, 2003 | 10.26 | 10.31 | 10.13 | 10.31 | 11,555,428 | -0.05(-0.48%) |
May 20, 2003 | 10.46 | 10.48 | 10.16 | 10.36 | 13,220,434 | -0.14(-1.36%) |
May 19, 2003 | 10.74 | 10.78 | 10.44 | 10.51 | 13,116,320 | -0.51(-4.63%) |
May 16, 2003 | 11.01 | 11.12 | 10.91 | 11.02 | 9,967,060 | +0.04(+0.34%) |
May 15, 2003 | 11.02 | 11.03 | 10.89 | 10.98 | 8,382,870 | +0.17(+1.55%) |
May 14, 2003 | 10.95 | 10.97 | 10.69 | 10.81 | 9,215,936 | -0.09(-0.86%) |
May 13, 2003 | 10.81 | 11.05 | 10.74 | 10.90 | 14,900,382 | -0.04(-0.40%) |
May 12, 2003 | 10.69 | 10.96 | 10.62 | 10.95 | 16,099,771 | +0.27(+2.57%) |
May 09, 2003 | 10.40 | 10.73 | 10.35 | 10.67 | 17,544,180 | +0.27(+2.63%) |
May 08, 2003 | 10.46 | 10.62 | 10.35 | 10.40 | 12,396,687 | -0.22(-2.11%) |
May 07, 2003 | 10.75 | 10.77 | 10.52 | 10.62 | 13,756,744 | -0.14(-1.33%) |
May 06, 2003 | 10.51 | 10.79 | 10.48 | 10.77 | 15,574,707 | +0.29(+2.79%) |
May 05, 2003 | 10.57 | 10.69 | 10.44 | 10.47 | 15,046,269 | +0.09(+0.90%) |
May 02, 2003 | 10.17 | 10.47 | 10.16 | 10.38 | 12,638,814 | -0.02(-0.24%) |
May 01, 2003 | 10.33 | 10.46 | 10.15 | 10.41 | 13,945,851 | +0.09(+0.90%) |
Apr 30, 2003 | 10.56 | 10.57 | 10.31 | 10.31 | 13,985,215 | -0.14(-1.31%) |
Apr 29, 2003 | 10.41 | 10.52 | 10.31 | 10.45 | 13,736,822 | +0.14(+1.33%) |
Apr 28, 2003 | 10.10 | 10.39 | 10.05 | 10.31 | 12,681,713 | +0.35(+3.56%) |
Apr 25, 2003 | 10.09 | 10.10 | 9.834 | 9.958 | 18,843,022 | -0.38(-3.67%) |
Apr 24, 2003 | 10.47 | 10.51 | 10.26 | 10.34 | 12,058,480 | -0.24(-2.29%) |
Apr 23, 2003 | 10.59 | 10.67 | 10.41 | 10.58 | 19,422,232 | +0.11(+1.01%) |
Apr 22, 2003 | 10.16 | 10.56 | 10.13 | 10.47 | 17,630,940 | +0.26(+2.50%) |
Apr 21, 2003 | 10.15 | 10.33 | 10.08 | 10.22 | 14,279,077 | +0.15(+1.48%) |
Apr 17, 2003 | 9.784 | 10.10 | 9.753 | 10.07 | 31,084,664 | +0.62(+6.59%) |
Apr 16, 2003 | 9.442 | 9.517 | 9.249 | 9.448 | 15,949,707 | +0.14(+1.47%) |
Apr 15, 2003 | 9.230 | 9.411 | 9.212 | 9.311 | 9,213,526 | +0.07(+0.74%) |
Apr 14, 2003 | 9.081 | 9.261 | 9.031 | 9.243 | 7,924,162 | +0.16(+1.71%) |
Apr 11, 2003 | 9.093 | 9.199 | 8.975 | 9.087 | 8,543,860 | +0.01(+0.07%) |
Apr 10, 2003 | 9.162 | 9.162 | 8.938 | 9.081 | 13,072,940 | -0.17(-1.88%) |
Apr 09, 2003 | 9.498 | 9.597 | 9.255 | 9.255 | 10,728,950 | -0.08(-0.87%) |
Apr 08, 2003 | 9.467 | 9.523 | 9.311 | 9.336 | 14,473,807 | -0.07(-0.73%) |
Apr 07, 2003 | 9.728 | 9.784 | 9.404 | 9.404 | 18,394,758 | +0.18(+1.96%) |
Apr 04, 2003 | 9.367 | 9.373 | 9.056 | 9.224 | 17,063,620 | -0.09(-0.94%) |
Apr 03, 2003 | 9.280 | 9.467 | 9.236 | 9.311 | 13,868,570 | -0.02(-0.27%) |
Apr 02, 2003 | 9.224 | 9.479 | 9.193 | 9.336 | 30,796,908 | +0.47(+5.26%) |