Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 12.49 | 12.55 | 12.34 | 12.44 | 602,500 | -0.05(-0.40%) |
Jun 27, 2003 | 12.72 | 12.73 | 12.44 | 12.48 | 509,500 | -0.21(-1.67%) |
Jun 26, 2003 | 12.56 | 12.75 | 12.47 | 12.70 | 726,300 | +0.13(+1.07%) |
Jun 25, 2003 | 12.18 | 12.66 | 12.16 | 12.56 | 939,100 | +0.35(+2.87%) |
Jun 24, 2003 | 12.16 | 12.36 | 12.00 | 12.21 | 914,300 | -0.04(-0.31%) |
Jun 23, 2003 | 12.64 | 12.64 | 12.12 | 12.25 | 733,100 | -0.45(-3.54%) |
Jun 20, 2003 | 12.74 | 12.74 | 12.59 | 12.70 | 640,500 | -0.04(-0.29%) |
Jun 19, 2003 | 12.71 | 12.81 | 12.55 | 12.74 | 819,700 | +0.04(+0.32%) |
Jun 18, 2003 | 12.45 | 12.72 | 12.26 | 12.70 | 1,383,600 | +0.24(+1.91%) |
Jun 17, 2003 | 13.01 | 13.01 | 12.41 | 12.46 | 1,480,900 | -0.50(-3.86%) |
Jun 16, 2003 | 12.98 | 13.00 | 12.70 | 12.96 | 793,300 | +0.04(+0.33%) |
Jun 13, 2003 | 12.85 | 12.92 | 12.62 | 12.92 | 603,300 | +0.01(+0.08%) |
Jun 12, 2003 | 12.96 | 13.00 | 12.76 | 12.91 | 515,600 | +0.11(+0.86%) |
Jun 11, 2003 | 12.71 | 12.80 | 12.55 | 12.80 | 1,139,300 | +0.09(+0.69%) |
Jun 10, 2003 | 12.92 | 12.94 | 12.56 | 12.71 | 1,269,700 | -0.13(-1.05%) |
Jun 09, 2003 | 13.12 | 13.17 | 12.81 | 12.85 | 1,002,700 | -0.31(-2.38%) |
Jun 06, 2003 | 13.32 | 13.36 | 13.02 | 13.16 | 786,500 | -0.06(-0.47%) |
Jun 05, 2003 | 12.77 | 13.38 | 12.68 | 13.22 | 1,424,900 | +0.44(+3.46%) |
Jun 04, 2003 | 12.72 | 12.84 | 12.66 | 12.78 | 826,700 | +0.16(+1.27%) |
Jun 03, 2003 | 12.53 | 12.63 | 12.46 | 12.62 | 1,374,000 | -0.10(-0.75%) |
Jun 02, 2003 | 12.75 | 13.11 | 12.52 | 12.71 | 2,408,500 | +0.43(+3.50%) |
May 30, 2003 | 11.82 | 12.31 | 11.78 | 12.28 | 1,897,100 | +0.49(+4.11%) |
May 29, 2003 | 11.84 | 12.00 | 11.78 | 11.80 | 1,065,100 | -0.04(-0.32%) |
May 28, 2003 | 11.52 | 11.84 | 11.50 | 11.84 | 1,171,300 | +0.44(+3.82%) |
May 27, 2003 | 11.05 | 11.41 | 11.02 | 11.40 | 731,700 | +0.23(+2.04%) |
May 23, 2003 | 11.16 | 11.26 | 11.05 | 11.17 | 382,500 | -0.08(-0.69%) |
May 22, 2003 | 11.25 | 11.35 | 11.13 | 11.25 | 622,700 | +0.06(+0.56%) |
May 21, 2003 | 10.79 | 11.20 | 10.75 | 11.19 | 1,169,600 | +0.38(+3.54%) |
May 20, 2003 | 10.75 | 10.94 | 10.71 | 10.80 | 912,100 | +0.03(+0.28%) |
May 19, 2003 | 11.31 | 11.31 | 10.70 | 10.78 | 1,097,100 | -0.54(-4.75%) |
May 16, 2003 | 11.42 | 11.42 | 11.12 | 11.31 | 1,030,700 | -0.12(-1.05%) |
May 15, 2003 | 11.78 | 11.82 | 11.43 | 11.43 | 1,172,300 | -0.29(-2.45%) |
May 14, 2003 | 11.80 | 11.82 | 11.56 | 11.72 | 837,000 | +0.04(+0.36%) |
May 13, 2003 | 11.69 | 11.79 | 11.55 | 11.68 | 595,500 | +0.01(+0.04%) |
May 12, 2003 | 11.36 | 11.69 | 11.28 | 11.67 | 658,300 | +0.30(+2.62%) |
May 09, 2003 | 11.24 | 11.38 | 11.04 | 11.38 | 848,000 | +0.21(+1.93%) |
May 08, 2003 | 11.19 | 11.35 | 11.12 | 11.16 | 688,200 | -0.14(-1.24%) |
May 07, 2003 | 11.26 | 11.37 | 11.23 | 11.30 | 898,500 | -0.01(-0.09%) |
May 06, 2003 | 11.09 | 11.32 | 11.06 | 11.31 | 746,800 | +0.21(+1.89%) |
May 05, 2003 | 11.20 | 11.20 | 11.03 | 11.10 | 982,500 | +0.07(+0.68%) |
May 02, 2003 | 10.76 | 11.12 | 10.75 | 11.03 | 1,030,700 | +0.27(+2.51%) |
May 01, 2003 | 10.88 | 10.88 | 10.69 | 10.76 | 882,600 | -0.12(-1.13%) |
Apr 30, 2003 | 10.79 | 10.98 | 10.72 | 10.88 | 604,300 | +0.03(+0.23%) |
Apr 29, 2003 | 10.84 | 11.05 | 10.71 | 10.85 | 588,400 | +0.10(+0.95%) |
Apr 28, 2003 | 10.40 | 10.80 | 10.33 | 10.75 | 821,300 | +0.46(+4.44%) |
Apr 25, 2003 | 10.55 | 10.55 | 10.21 | 10.29 | 1,018,100 | -0.26(-2.44%) |
Apr 24, 2003 | 10.67 | 10.67 | 10.40 | 10.55 | 822,200 | -0.12(-1.15%) |
Apr 23, 2003 | 10.63 | 10.79 | 10.54 | 10.67 | 1,768,900 | +0.04(+0.35%) |
Apr 22, 2003 | 9.825 | 10.69 | 9.825 | 10.63 | 3,426,300 | +1.01(+10.49%) |
Apr 21, 2003 | 9.533 | 9.668 | 9.500 | 9.625 | 780,200 | +0.09(+0.92%) |
Apr 17, 2003 | 9.287 | 9.537 | 9.287 | 9.537 | 895,500 | +0.27(+2.89%) |
Apr 16, 2003 | 9.570 | 9.670 | 9.250 | 9.270 | 960,500 | -0.30(-3.13%) |
Apr 15, 2003 | 9.630 | 9.630 | 9.450 | 9.570 | 1,002,600 | -0.04(-0.36%) |
Apr 14, 2003 | 9.002 | 9.633 | 9.002 | 9.605 | 1,333,400 | -0.02(-0.21%) |
Apr 11, 2003 | 9.803 | 9.873 | 9.575 | 9.625 | 526,700 | -0.12(-1.21%) |
Apr 10, 2003 | 9.580 | 9.748 | 9.537 | 9.742 | 981,500 | +0.16(+1.70%) |
Apr 09, 2003 | 9.750 | 9.832 | 9.525 | 9.580 | 681,100 | -0.17(-1.74%) |
Apr 08, 2003 | 9.900 | 9.900 | 9.713 | 9.750 | 1,011,700 | -0.15(-1.52%) |
Apr 07, 2003 | 9.863 | 10.01 | 9.838 | 9.900 | 1,155,500 | +0.27(+2.75%) |
Apr 04, 2003 | 9.810 | 9.848 | 9.588 | 9.635 | 665,600 | -0.07(-0.75%) |
Apr 03, 2003 | 9.635 | 9.795 | 9.625 | 9.707 | 1,306,200 | +0.07(+0.78%) |
Apr 02, 2003 | 9.838 | 9.838 | 9.590 | 9.633 | 1,881,500 | +0.18(+1.90%) |