Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 11.49 | 11.66 | 11.49 | 11.64 | 134,100 | +0.15(+1.31%) |
Jun 27, 2003 | 11.44 | 11.50 | 11.43 | 11.49 | 56,700 | +0.11(+1.00%) |
Jun 26, 2003 | 11.54 | 11.54 | 11.37 | 11.38 | 94,200 | -0.14(-1.24%) |
Jun 25, 2003 | 11.37 | 11.57 | 11.37 | 11.52 | 171,000 | +0.20(+1.80%) |
Jun 24, 2003 | 11.33 | 11.36 | 11.23 | 11.32 | 67,500 | +0.03(+0.24%) |
Jun 23, 2003 | 11.23 | 11.32 | 11.17 | 11.29 | 100,200 | +0.11(+0.95%) |
Jun 20, 2003 | 11.43 | 11.43 | 11.18 | 11.18 | 109,500 | -0.23(-2.04%) |
Jun 19, 2003 | 11.51 | 11.51 | 11.33 | 11.42 | 234,300 | -0.13(-1.15%) |
Jun 18, 2003 | 11.56 | 11.56 | 11.48 | 11.55 | 168,600 | +0.04(+0.38%) |
Jun 17, 2003 | 11.55 | 11.59 | 11.48 | 11.51 | 128,100 | -0.06(-0.52%) |
Jun 16, 2003 | 11.47 | 11.57 | 11.40 | 11.57 | 77,700 | +0.13(+1.17%) |
Jun 13, 2003 | 11.52 | 11.58 | 11.37 | 11.43 | 100,800 | -0.15(-1.29%) |
Jun 12, 2003 | 11.60 | 11.60 | 11.55 | 11.58 | 111,600 | +0.00(+0.00%) |
Jun 11, 2003 | 11.38 | 11.58 | 11.36 | 11.58 | 140,100 | +0.24(+2.12%) |
Jun 10, 2003 | 11.19 | 11.34 | 11.14 | 11.34 | 91,200 | +0.15(+1.37%) |
Jun 09, 2003 | 11.29 | 11.29 | 11.16 | 11.19 | 116,100 | -0.06(-0.53%) |
Jun 06, 2003 | 11.32 | 11.33 | 11.25 | 11.25 | 68,700 | -0.08(-0.74%) |
Jun 05, 2003 | 11.30 | 11.38 | 11.26 | 11.33 | 63,300 | +0.08(+0.68%) |
Jun 04, 2003 | 11.30 | 11.39 | 11.26 | 11.26 | 53,100 | +0.01(+0.06%) |
Jun 03, 2003 | 11.16 | 11.29 | 11.14 | 11.25 | 57,000 | +0.06(+0.54%) |
Jun 02, 2003 | 11.21 | 11.39 | 11.19 | 11.19 | 154,800 | -0.03(-0.30%) |
May 30, 2003 | 11.14 | 11.25 | 11.14 | 11.22 | 132,600 | +0.06(+0.51%) |
May 29, 2003 | 11.05 | 11.17 | 11.03 | 11.17 | 99,900 | +0.15(+1.39%) |
May 28, 2003 | 10.94 | 11.11 | 10.93 | 11.01 | 110,100 | +0.04(+0.39%) |
May 27, 2003 | 10.91 | 10.99 | 10.86 | 10.97 | 72,000 | +0.07(+0.67%) |
May 23, 2003 | 10.92 | 10.94 | 10.84 | 10.90 | 160,200 | +0.02(+0.18%) |
May 22, 2003 | 10.92 | 10.93 | 10.83 | 10.88 | 96,600 | -0.09(-0.82%) |
May 21, 2003 | 10.97 | 10.99 | 10.88 | 10.97 | 85,800 | +0.02(+0.21%) |
May 20, 2003 | 10.90 | 10.96 | 10.84 | 10.94 | 149,400 | +0.18(+1.67%) |
May 19, 2003 | 10.86 | 10.88 | 10.73 | 10.76 | 20,400 | -0.06(-0.59%) |
May 16, 2003 | 10.77 | 10.89 | 10.77 | 10.83 | 93,900 | +0.11(+1.06%) |
May 15, 2003 | 10.78 | 10.81 | 10.70 | 10.71 | 69,900 | -0.05(-0.50%) |
May 14, 2003 | 10.70 | 10.77 | 10.68 | 10.77 | 198,000 | +0.07(+0.62%) |
May 13, 2003 | 10.66 | 10.76 | 10.60 | 10.70 | 212,100 | -0.01(-0.09%) |
May 12, 2003 | 10.65 | 10.79 | 10.64 | 10.71 | 91,200 | +0.09(+0.85%) |
May 09, 2003 | 10.52 | 10.71 | 10.47 | 10.62 | 123,600 | +0.12(+1.14%) |
May 08, 2003 | 10.53 | 10.53 | 10.46 | 10.50 | 58,500 | +0.04(+0.38%) |
May 07, 2003 | 10.50 | 10.50 | 10.44 | 10.46 | 117,900 | -0.07(-0.63%) |
May 06, 2003 | 10.38 | 10.59 | 10.38 | 10.53 | 206,100 | +0.16(+1.58%) |
May 05, 2003 | 10.29 | 10.39 | 10.28 | 10.36 | 139,500 | +0.11(+1.07%) |
May 02, 2003 | 10.20 | 10.27 | 10.20 | 10.25 | 210,300 | +0.06(+0.56%) |
May 01, 2003 | 10.17 | 10.22 | 10.15 | 10.20 | 211,800 | +0.11(+1.09%) |
Apr 30, 2003 | 10.08 | 10.15 | 10.03 | 10.09 | 616,500 | +0.04(+0.43%) |
Apr 29, 2003 | 10.05 | 10.10 | 9.990 | 10.04 | 130,200 | -0.04(-0.40%) |
Apr 28, 2003 | 10.11 | 10.16 | 10.04 | 10.08 | 97,500 | -0.02(-0.17%) |
Apr 25, 2003 | 10.04 | 10.17 | 10.03 | 10.10 | 84,000 | +0.06(+0.60%) |
Apr 24, 2003 | 10.03 | 10.07 | 9.980 | 10.04 | 465,600 | -0.05(-0.46%) |
Apr 23, 2003 | 10.14 | 10.18 | 10.06 | 10.09 | 385,800 | -0.07(-0.72%) |
Apr 22, 2003 | 10.37 | 10.38 | 10.15 | 10.16 | 341,100 | -0.17(-1.68%) |
Apr 21, 2003 | 10.40 | 10.43 | 10.33 | 10.33 | 359,100 | -0.07(-0.64%) |
Apr 17, 2003 | 10.29 | 10.50 | 10.29 | 10.40 | 68,700 | +0.10(+0.97%) |
Apr 16, 2003 | 10.37 | 10.38 | 10.24 | 10.30 | 71,400 | -0.12(-1.15%) |
Apr 15, 2003 | 10.33 | 10.53 | 10.33 | 10.42 | 96,600 | +0.02(+0.19%) |
Apr 14, 2003 | 10.35 | 10.43 | 10.27 | 10.40 | 108,600 | +0.00(+0.03%) |
Apr 11, 2003 | 10.29 | 10.40 | 10.29 | 10.40 | 164,400 | +0.04(+0.35%) |
Apr 10, 2003 | 10.23 | 10.40 | 10.22 | 10.36 | 226,200 | +0.11(+1.07%) |
Apr 09, 2003 | 10.38 | 10.38 | 10.19 | 10.25 | 53,700 | -0.09(-0.90%) |
Apr 08, 2003 | 10.24 | 10.36 | 10.23 | 10.34 | 157,500 | +0.12(+1.17%) |
Apr 07, 2003 | 10.20 | 10.24 | 10.12 | 10.22 | 211,200 | -0.09(-0.87%) |
Apr 04, 2003 | 10.42 | 10.42 | 10.22 | 10.31 | 218,700 | -0.14(-1.34%) |
Apr 03, 2003 | 10.50 | 10.53 | 10.36 | 10.45 | 254,700 | -0.11(-1.07%) |
Apr 02, 2003 | 10.58 | 10.62 | 10.50 | 10.57 | 202,500 | -0.05(-0.44%) |