Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 12.89 | 13.00 | 12.45 | 12.61 | 1,484,536 | -0.28(-2.17%) |
Jun 27, 2003 | 12.78 | 13.09 | 12.72 | 12.89 | 1,586,850 | -0.09(-0.69%) |
Jun 26, 2003 | 12.58 | 13.08 | 12.54 | 12.98 | 2,214,450 | +0.42(+3.36%) |
Jun 25, 2003 | 12.36 | 12.65 | 12.29 | 12.56 | 1,514,550 | +0.16(+1.29%) |
Jun 24, 2003 | 12.49 | 12.84 | 12.28 | 12.40 | 1,797,000 | -0.19(-1.48%) |
Jun 23, 2003 | 12.92 | 12.92 | 12.42 | 12.58 | 1,401,750 | -0.32(-2.48%) |
Jun 20, 2003 | 13.08 | 13.11 | 12.79 | 12.90 | 1,300,500 | -0.09(-0.72%) |
Jun 19, 2003 | 13.14 | 13.29 | 12.88 | 13.00 | 1,579,500 | -0.14(-1.05%) |
Jun 18, 2003 | 13.92 | 13.96 | 13.11 | 13.13 | 3,152,100 | -0.74(-5.32%) |
Jun 17, 2003 | 12.91 | 13.96 | 12.90 | 13.87 | 6,339,000 | +1.01(+7.88%) |
Jun 16, 2003 | 12.85 | 13.07 | 12.80 | 12.86 | 2,038,650 | +0.10(+0.80%) |
Jun 13, 2003 | 12.69 | 13.11 | 12.65 | 12.76 | 2,441,550 | +0.15(+1.20%) |
Jun 12, 2003 | 12.23 | 12.70 | 12.09 | 12.60 | 2,340,750 | +0.38(+3.13%) |
Jun 11, 2003 | 12.25 | 12.29 | 12.09 | 12.22 | 1,902,300 | +0.06(+0.47%) |
Jun 10, 2003 | 11.88 | 12.30 | 11.87 | 12.16 | 2,126,250 | +0.32(+2.74%) |
Jun 09, 2003 | 12.12 | 12.13 | 11.75 | 11.84 | 1,618,200 | -0.39(-3.16%) |
Jun 06, 2003 | 11.82 | 12.50 | 11.67 | 12.23 | 5,856,600 | +0.67(+5.81%) |
Jun 05, 2003 | 11.09 | 11.62 | 11.08 | 11.56 | 2,677,200 | +0.31(+2.77%) |
Jun 04, 2003 | 11.17 | 11.41 | 11.04 | 11.24 | 2,855,850 | +0.17(+1.57%) |
Jun 03, 2003 | 10.93 | 11.31 | 10.93 | 11.07 | 1,997,850 | +0.05(+0.44%) |
Jun 02, 2003 | 11.33 | 11.42 | 10.84 | 11.02 | 1,824,900 | -0.21(-1.86%) |
May 30, 2003 | 10.91 | 11.31 | 10.80 | 11.23 | 3,553,200 | +0.33(+3.02%) |
May 29, 2003 | 11.47 | 11.47 | 10.82 | 10.90 | 8,368,200 | -0.76(-6.55%) |
May 28, 2003 | 11.16 | 11.75 | 11.13 | 11.67 | 4,743,600 | +0.56(+5.04%) |
May 27, 2003 | 10.88 | 11.15 | 10.58 | 11.11 | 1,376,100 | +0.21(+1.92%) |
May 23, 2003 | 10.68 | 10.91 | 10.50 | 10.90 | 980,100 | +0.26(+2.42%) |
May 22, 2003 | 10.38 | 10.82 | 10.29 | 10.64 | 2,251,800 | +0.23(+2.22%) |
May 21, 2003 | 10.32 | 10.48 | 9.862 | 10.41 | 2,894,250 | +0.01(+0.13%) |
May 20, 2003 | 10.40 | 10.51 | 10.22 | 10.40 | 1,396,650 | -0.05(-0.51%) |
May 19, 2003 | 10.71 | 10.80 | 10.43 | 10.45 | 985,350 | -0.37(-3.41%) |
May 16, 2003 | 10.99 | 11.16 | 10.82 | 10.82 | 1,540,200 | -0.19(-1.74%) |
May 15, 2003 | 10.49 | 11.04 | 10.49 | 11.01 | 2,030,550 | +0.47(+4.47%) |
May 14, 2003 | 10.38 | 10.58 | 10.31 | 10.54 | 1,094,550 | +0.23(+2.24%) |
May 13, 2003 | 10.47 | 10.58 | 10.28 | 10.31 | 1,522,200 | -0.25(-2.40%) |
May 12, 2003 | 10.17 | 10.56 | 10.07 | 10.56 | 1,955,700 | +0.13(+1.24%) |
May 09, 2003 | 10.94 | 11.02 | 10.32 | 10.43 | 3,019,065 | -0.43(-3.97%) |
May 08, 2003 | 10.75 | 11.02 | 10.70 | 10.86 | 1,753,800 | -0.00(-0.04%) |
May 07, 2003 | 10.79 | 11.04 | 10.60 | 10.87 | 2,485,650 | +0.22(+2.05%) |
May 06, 2003 | 10.84 | 11.04 | 10.59 | 10.65 | 2,083,800 | -0.16(-1.44%) |
May 05, 2003 | 10.45 | 10.82 | 10.33 | 10.80 | 2,291,700 | +0.57(+5.56%) |
May 02, 2003 | 9.844 | 10.27 | 9.778 | 10.24 | 1,449,900 | +0.38(+3.88%) |
May 01, 2003 | 10.00 | 10.00 | 9.627 | 9.853 | 1,389,600 | -0.15(-1.47%) |
Apr 30, 2003 | 10.07 | 10.20 | 9.978 | 10.00 | 1,029,300 | -0.08(-0.84%) |
Apr 29, 2003 | 10.35 | 10.36 | 9.911 | 10.08 | 2,936,100 | -0.30(-2.87%) |
Apr 28, 2003 | 10.15 | 10.38 | 9.551 | 10.38 | 2,694,900 | +0.23(+2.28%) |
Apr 25, 2003 | 10.23 | 10.37 | 10.10 | 10.15 | 723,150 | -0.08(-0.78%) |
Apr 24, 2003 | 10.62 | 10.62 | 10.21 | 10.23 | 1,737,000 | -0.46(-4.28%) |
Apr 23, 2003 | 10.75 | 10.75 | 10.56 | 10.69 | 1,428,900 | -0.01(-0.12%) |
Apr 22, 2003 | 10.28 | 10.75 | 10.28 | 10.70 | 2,336,850 | +0.41(+4.02%) |
Apr 21, 2003 | 10.23 | 10.44 | 10.00 | 10.29 | 1,614,300 | +0.10(+1.00%) |
Apr 17, 2003 | 9.867 | 10.36 | 9.533 | 10.19 | 2,719,650 | +0.43(+4.37%) |
Apr 16, 2003 | 9.831 | 10.03 | 9.733 | 9.760 | 1,530,750 | +0.03(+0.27%) |
Apr 15, 2003 | 9.489 | 9.867 | 9.449 | 9.733 | 1,069,950 | +0.25(+2.62%) |
Apr 14, 2003 | 9.720 | 9.573 | 9.356 | 9.484 | 1,428,000 | -0.03(-0.33%) |
Apr 11, 2003 | 9.720 | 9.809 | 9.387 | 9.516 | 877,050 | -0.18(-1.83%) |
Apr 10, 2003 | 9.524 | 9.769 | 9.453 | 9.693 | 781,500 | +0.23(+2.44%) |
Apr 09, 2003 | 9.622 | 9.676 | 9.422 | 9.462 | 905,850 | -0.12(-1.21%) |
Apr 08, 2003 | 9.578 | 9.591 | 9.311 | 9.578 | 1,023,000 | -0.01(-0.14%) |
Apr 07, 2003 | 9.840 | 9.969 | 9.533 | 9.591 | 1,450,050 | +0.01(+0.09%) |
Apr 04, 2003 | 9.698 | 9.742 | 9.511 | 9.582 | 1,161,600 | -0.11(-1.10%) |
Apr 03, 2003 | 10.10 | 10.10 | 9.604 | 9.689 | 1,217,100 | -0.20(-2.02%) |
Apr 02, 2003 | 10.08 | 10.12 | 9.867 | 9.889 | 2,021,850 | -0.12(-1.20%) |