Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.94 | 10.95 | 10.72 | 10.81 | 272,044 | -0.11(-0.99%) |
Jun 27, 2003 | 10.76 | 10.93 | 10.76 | 10.92 | 135,351 | +0.19(+1.75%) |
Jun 26, 2003 | 10.59 | 10.81 | 10.59 | 10.73 | 149,887 | +0.14(+1.29%) |
Jun 25, 2003 | 10.47 | 10.60 | 10.43 | 10.60 | 90,564 | +0.13(+1.22%) |
Jun 24, 2003 | 10.57 | 10.68 | 10.43 | 10.47 | 106,009 | -0.10(-0.94%) |
Jun 23, 2003 | 10.84 | 10.84 | 10.57 | 10.57 | 179,724 | -0.19(-1.75%) |
Jun 20, 2003 | 10.83 | 10.90 | 10.76 | 10.76 | 716,793 | -0.09(-0.79%) |
Jun 19, 2003 | 10.91 | 10.91 | 10.83 | 10.84 | 215,529 | -0.05(-0.47%) |
Jun 18, 2003 | 10.92 | 10.93 | 10.83 | 10.89 | 173,406 | -0.00(-0.03%) |
Jun 17, 2003 | 10.94 | 10.94 | 10.83 | 10.90 | 106,009 | +0.02(+0.16%) |
Jun 16, 2003 | 10.59 | 10.91 | 10.59 | 10.88 | 265,024 | +0.38(+3.64%) |
Jun 13, 2003 | 10.57 | 10.60 | 10.50 | 10.50 | 180,426 | -0.04(-0.41%) |
Jun 12, 2003 | 10.60 | 10.67 | 10.51 | 10.54 | 103,903 | -0.09(-0.86%) |
Jun 11, 2003 | 10.67 | 10.67 | 10.57 | 10.63 | 151,291 | +0.01(+0.05%) |
Jun 10, 2003 | 10.71 | 10.71 | 10.57 | 10.63 | 215,880 | +0.02(+0.22%) |
Jun 09, 2003 | 10.72 | 10.73 | 10.60 | 10.60 | 157,259 | -0.08(-0.77%) |
Jun 06, 2003 | 10.79 | 11.01 | 10.68 | 10.69 | 113,381 | -0.25(-2.32%) |
Jun 05, 2003 | 11.07 | 11.07 | 10.85 | 10.94 | 56,164 | -0.07(-0.60%) |
Jun 04, 2003 | 10.97 | 11.16 | 10.85 | 11.00 | 397,360 | +0.04(+0.34%) |
Jun 03, 2003 | 10.51 | 11.05 | 10.39 | 10.97 | 840,354 | +0.47(+4.48%) |
Jun 02, 2003 | 10.50 | 10.51 | 10.28 | 10.50 | 149,185 | +0.05(+0.52%) |
May 30, 2003 | 10.37 | 10.50 | 10.30 | 10.44 | 163,577 | +0.05(+0.44%) |
May 29, 2003 | 10.50 | 10.50 | 10.37 | 10.40 | 176,565 | -0.10(-0.92%) |
May 28, 2003 | 10.40 | 10.50 | 10.30 | 10.49 | 158,663 | +0.11(+1.07%) |
May 27, 2003 | 10.28 | 10.51 | 10.28 | 10.38 | 41,420 | +0.06(+0.55%) |
May 23, 2003 | 10.42 | 10.50 | 10.33 | 10.33 | 160,067 | -0.07(-0.71%) |
May 22, 2003 | 10.39 | 10.50 | 10.37 | 10.40 | 214,125 | -0.02(-0.19%) |
May 21, 2003 | 10.27 | 10.47 | 10.27 | 10.42 | 165,683 | +0.09(+0.91%) |
May 20, 2003 | 10.37 | 10.47 | 10.28 | 10.33 | 83,544 | -0.06(-0.55%) |
May 19, 2003 | 10.34 | 10.44 | 10.33 | 10.38 | 95,127 | +0.04(+0.41%) |
May 16, 2003 | 10.40 | 10.51 | 10.34 | 10.34 | 118,295 | -0.10(-0.95%) |
May 15, 2003 | 10.29 | 10.48 | 10.28 | 10.44 | 135,144 | +0.07(+0.69%) |
May 14, 2003 | 10.40 | 10.40 | 10.26 | 10.37 | 116,540 | +0.07(+0.69%) |
May 13, 2003 | 10.32 | 10.44 | 10.26 | 10.30 | 394,201 | -0.02(-0.22%) |
May 12, 2003 | 10.23 | 10.34 | 10.17 | 10.32 | 125,667 | +0.12(+1.20%) |
May 09, 2003 | 10.03 | 10.20 | 10.03 | 10.20 | 78,980 | +0.20(+1.99%) |
May 08, 2003 | 9.976 | 10.11 | 9.928 | 9.999 | 118,997 | +0.03(+0.26%) |
May 07, 2003 | 9.871 | 10.10 | 9.760 | 9.974 | 209,913 | +0.15(+1.51%) |
May 06, 2003 | 9.780 | 9.868 | 9.771 | 9.825 | 153,047 | +0.06(+0.58%) |
May 05, 2003 | 9.885 | 9.885 | 9.734 | 9.769 | 91,266 | -0.10(-1.04%) |
May 02, 2003 | 9.823 | 9.885 | 9.717 | 9.871 | 89,862 | +0.05(+0.52%) |
May 01, 2003 | 9.811 | 9.828 | 9.709 | 9.820 | 80,033 | +0.02(+0.20%) |
Apr 30, 2003 | 9.771 | 9.800 | 9.734 | 9.800 | 96,882 | +0.02(+0.20%) |
Apr 29, 2003 | 9.760 | 9.837 | 9.760 | 9.780 | 91,968 | -0.05(-0.49%) |
Apr 28, 2003 | 9.754 | 9.828 | 9.709 | 9.828 | 255,546 | +0.12(+1.26%) |
Apr 25, 2003 | 9.666 | 9.754 | 9.635 | 9.706 | 636,759 | +0.07(+0.74%) |
Apr 24, 2003 | 9.583 | 9.672 | 9.543 | 9.635 | 179,022 | +0.05(+0.51%) |
Apr 23, 2003 | 9.330 | 9.603 | 9.330 | 9.586 | 210,966 | +0.26(+2.75%) |
Apr 22, 2003 | 9.130 | 9.330 | 9.130 | 9.330 | 67,747 | +0.20(+2.18%) |
Apr 21, 2003 | 9.071 | 9.173 | 9.045 | 9.130 | 102,850 | -0.01(-0.06%) |
Apr 17, 2003 | 9.242 | 9.244 | 9.071 | 9.136 | 227,113 | -0.08(-0.89%) |
Apr 16, 2003 | 9.193 | 9.227 | 9.116 | 9.218 | 181,129 | +0.09(+0.96%) |
Apr 15, 2003 | 9.130 | 9.216 | 9.108 | 9.130 | 98,638 | -0.07(-0.74%) |
Apr 14, 2003 | 9.130 | 9.199 | 9.073 | 9.199 | 99,340 | +0.14(+1.51%) |
Apr 11, 2003 | 9.085 | 9.116 | 9.062 | 9.062 | 42,825 | +0.05(+0.54%) |
Apr 10, 2003 | 9.002 | 9.062 | 8.988 | 9.014 | 90,915 | -0.01(-0.06%) |
Apr 09, 2003 | 9.116 | 9.116 | 9.016 | 9.019 | 96,180 | -0.07(-0.75%) |
Apr 08, 2003 | 9.022 | 9.116 | 9.022 | 9.088 | 71,609 | -0.01(-0.16%) |
Apr 07, 2003 | 9.016 | 9.173 | 9.016 | 9.102 | 88,809 | +0.08(+0.92%) |
Apr 04, 2003 | 9.079 | 9.079 | 8.902 | 9.019 | 61,780 | +0.02(+0.25%) |
Apr 03, 2003 | 9.136 | 9.136 | 8.994 | 8.996 | 124,613 | -0.12(-1.34%) |
Apr 02, 2003 | 9.250 | 9.250 | 9.059 | 9.119 | 244,313 | -0.11(-1.14%) |