Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.51 | 10.51 | 10.34 | 10.34 | 41,312 | -0.10(-0.96%) |
Jun 27, 2003 | 10.45 | 10.53 | 10.44 | 10.44 | 10,328 | +0.04(+0.41%) |
Jun 26, 2003 | 10.32 | 10.43 | 10.29 | 10.39 | 35,632 | +0.13(+1.28%) |
Jun 25, 2003 | 10.28 | 10.37 | 10.26 | 10.26 | 35,115 | +0.07(+0.68%) |
Jun 24, 2003 | 10.14 | 10.23 | 10.12 | 10.19 | 17,041 | -0.01(-0.13%) |
Jun 23, 2003 | 10.33 | 10.33 | 10.16 | 10.21 | 63,001 | -0.19(-1.81%) |
Jun 20, 2003 | 10.43 | 10.47 | 10.39 | 10.39 | 131,167 | -0.06(-0.57%) |
Jun 19, 2003 | 10.70 | 10.70 | 10.44 | 10.45 | 38,214 | -0.19(-1.75%) |
Jun 18, 2003 | 10.60 | 10.70 | 10.59 | 10.64 | 29,435 | -0.04(-0.36%) |
Jun 17, 2003 | 10.71 | 10.72 | 10.58 | 10.68 | 73,846 | +0.03(+0.24%) |
Jun 16, 2003 | 10.46 | 10.65 | 10.46 | 10.65 | 21,172 | +0.20(+1.87%) |
Jun 13, 2003 | 10.62 | 10.62 | 10.43 | 10.46 | 24,271 | -0.07(-0.63%) |
Jun 12, 2003 | 10.65 | 10.65 | 10.52 | 10.52 | 55,772 | -0.06(-0.53%) |
Jun 11, 2003 | 10.44 | 10.58 | 10.44 | 10.58 | 37,697 | +0.17(+1.60%) |
Jun 10, 2003 | 10.36 | 10.41 | 10.29 | 10.41 | 36,664 | +0.12(+1.19%) |
Jun 09, 2003 | 10.44 | 10.46 | 10.26 | 10.29 | 62,485 | -0.25(-2.41%) |
Jun 06, 2003 | 10.82 | 10.90 | 10.55 | 10.55 | 102,765 | -0.05(-0.49%) |
Jun 05, 2003 | 10.37 | 10.63 | 10.36 | 10.60 | 27,369 | +0.14(+1.37%) |
Jun 04, 2003 | 10.26 | 10.45 | 10.26 | 10.45 | 59,903 | +0.24(+2.37%) |
Jun 03, 2003 | 10.20 | 10.23 | 10.20 | 10.21 | 22,721 | -0.04(-0.43%) |
Jun 02, 2003 | 10.34 | 10.40 | 10.26 | 10.26 | 82,108 | +0.08(+0.82%) |
May 30, 2003 | 10.13 | 10.17 | 10.13 | 10.17 | 21,689 | +0.22(+2.26%) |
May 29, 2003 | 10.03 | 10.09 | 9.950 | 9.950 | 124,970 | -0.04(-0.37%) |
May 28, 2003 | 10.000 | 10.000 | 9.946 | 9.986 | 53,190 | +0.08(+0.78%) |
May 27, 2003 | 9.682 | 9.909 | 9.682 | 9.909 | 16,525 | +0.22(+2.26%) |
May 23, 2003 | 9.547 | 9.690 | 9.547 | 9.690 | 6,196 | +0.12(+1.21%) |
May 22, 2003 | 9.508 | 9.585 | 9.508 | 9.574 | 4,647 | +0.10(+1.10%) |
May 21, 2003 | 9.469 | 9.469 | 9.469 | 9.469 | 26,853 | +0.06(+0.62%) |
May 20, 2003 | 9.469 | 9.487 | 9.378 | 9.411 | 20,139 | -0.08(-0.80%) |
May 19, 2003 | 9.669 | 9.669 | 9.475 | 9.487 | 24,787 | -0.23(-2.33%) |
May 16, 2003 | 9.704 | 9.727 | 9.675 | 9.713 | 15,492 | -0.00(-0.04%) |
May 15, 2003 | 9.758 | 9.758 | 9.673 | 9.717 | 21,172 | +0.07(+0.74%) |
May 14, 2003 | 9.740 | 9.740 | 9.634 | 9.645 | 14,975 | -0.06(-0.60%) |
May 13, 2003 | 9.694 | 9.704 | 9.659 | 9.704 | 16,008 | +0.01(+0.10%) |
May 12, 2003 | 9.556 | 9.694 | 9.556 | 9.694 | 19,623 | +0.20(+2.08%) |
May 09, 2003 | 9.475 | 9.535 | 9.434 | 9.496 | 11,360 | +0.07(+0.78%) |
May 08, 2003 | 9.343 | 9.438 | 9.343 | 9.423 | 19,623 | -0.10(-1.04%) |
May 07, 2003 | 9.512 | 9.580 | 9.512 | 9.522 | 11,360 | -0.03(-0.36%) |
May 06, 2003 | 9.553 | 9.601 | 9.547 | 9.556 | 7,746 | +0.07(+0.69%) |
May 05, 2003 | 9.527 | 9.558 | 9.471 | 9.491 | 14,459 | +0.02(+0.22%) |
May 02, 2003 | 9.283 | 9.469 | 9.283 | 9.469 | 16,525 | +0.22(+2.34%) |
May 01, 2003 | 9.066 | 9.264 | 9.066 | 9.252 | 10,328 | +0.03(+0.38%) |
Apr 30, 2003 | 9.121 | 9.227 | 9.121 | 9.218 | 55,255 | +0.02(+0.21%) |
Apr 29, 2003 | 9.163 | 9.198 | 9.121 | 9.198 | 13,943 | +0.10(+1.13%) |
Apr 28, 2003 | 8.983 | 9.105 | 8.983 | 9.096 | 20,656 | +0.17(+1.91%) |
Apr 25, 2003 | 8.921 | 8.925 | 8.919 | 8.925 | 13,426 | -0.11(-1.22%) |
Apr 24, 2003 | 9.043 | 9.101 | 9.026 | 9.035 | 37,697 | -0.10(-1.12%) |
Apr 23, 2003 | 9.109 | 9.142 | 9.109 | 9.138 | 6,713 | +0.12(+1.31%) |
Apr 22, 2003 | 8.898 | 9.020 | 8.859 | 9.020 | 13,426 | +0.21(+2.33%) |
Apr 21, 2003 | 8.826 | 8.826 | 8.807 | 8.815 | 2,065 | +0.11(+1.25%) |
Apr 17, 2003 | 8.706 | 8.706 | 8.706 | 8.706 | 1,549 | +0.04(+0.47%) |
Apr 16, 2003 | 8.714 | 8.714 | 8.666 | 8.666 | 4,647 | -0.01(-0.16%) |
Apr 15, 2003 | 8.606 | 8.693 | 8.588 | 8.679 | 6,196 | +0.07(+0.81%) |
Apr 14, 2003 | 8.503 | 8.609 | 8.503 | 8.609 | 13,943 | +0.11(+1.34%) |
Apr 11, 2003 | 8.501 | 8.501 | 8.495 | 8.495 | 14,459 | -0.02(-0.27%) |
Apr 10, 2003 | 8.472 | 8.518 | 8.472 | 8.518 | 1,549 | -0.07(-0.81%) |
Apr 09, 2003 | 8.555 | 8.617 | 8.555 | 8.588 | 1,549 | +0.02(+0.25%) |
Apr 08, 2003 | 8.540 | 8.619 | 8.540 | 8.567 | 7,229 | -0.09(-1.10%) |
Apr 07, 2003 | 8.795 | 8.830 | 8.662 | 8.662 | 3,614 | +0.04(+0.45%) |
Apr 04, 2003 | 8.710 | 8.712 | 8.623 | 8.623 | 18,590 | -0.07(-0.76%) |
Apr 03, 2003 | 8.730 | 8.739 | 8.652 | 8.689 | 54,222 | +0.00(+0.02%) |
Apr 02, 2003 | 8.617 | 8.735 | 8.617 | 8.687 | 9,811 | +0.23(+2.70%) |