Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.67 | 10.77 | 10.27 | 10.43 | 6,133,500 | -0.14(-1.32%) |
Jun 27, 2003 | 10.44 | 10.57 | 10.34 | 10.57 | 10,598,800 | +0.17(+1.63%) |
Jun 26, 2003 | 10.02 | 10.44 | 10.02 | 10.40 | 9,632,600 | +0.33(+3.28%) |
Jun 25, 2003 | 10.01 | 10.42 | 9.980 | 10.07 | 10,492,600 | -0.01(-0.10%) |
Jun 24, 2003 | 10.44 | 10.44 | 9.940 | 10.08 | 9,958,200 | -0.37(-3.54%) |
Jun 23, 2003 | 10.67 | 10.72 | 10.25 | 10.45 | 6,988,000 | -0.22(-2.07%) |
Jun 20, 2003 | 10.94 | 10.96 | 10.53 | 10.67 | 6,655,000 | +0.01(+0.10%) |
Jun 19, 2003 | 10.81 | 11.09 | 10.52 | 10.66 | 8,916,200 | -0.10(-0.93%) |
Jun 18, 2003 | 10.55 | 11.15 | 10.43 | 10.76 | 12,065,400 | +0.13(+1.23%) |
Jun 17, 2003 | 10.60 | 10.70 | 10.23 | 10.63 | 8,686,900 | +0.18(+1.71%) |
Jun 16, 2003 | 10.35 | 10.48 | 10.05 | 10.45 | 10,072,400 | +0.19(+1.85%) |
Jun 13, 2003 | 10.86 | 10.89 | 10.21 | 10.26 | 9,053,500 | -0.51(-4.74%) |
Jun 12, 2003 | 10.79 | 10.99 | 10.56 | 10.77 | 8,320,400 | +0.20(+1.89%) |
Jun 11, 2003 | 10.53 | 10.65 | 10.05 | 10.57 | 16,390,700 | -0.11(-1.02%) |
Jun 10, 2003 | 10.53 | 10.75 | 10.35 | 10.68 | 6,747,900 | +0.22(+2.10%) |
Jun 09, 2003 | 10.55 | 10.72 | 10.22 | 10.46 | 8,622,300 | -0.27(-2.53%) |
Jun 06, 2003 | 11.97 | 12.02 | 10.60 | 10.73 | 19,455,600 | -0.82(-7.10%) |
Jun 05, 2003 | 11.31 | 11.63 | 11.04 | 11.55 | 14,004,300 | -0.01(-0.09%) |
Jun 04, 2003 | 10.82 | 11.61 | 10.65 | 11.56 | 24,688,400 | +1.44(+14.23%) |
Jun 03, 2003 | 10.18 | 10.55 | 9.910 | 10.12 | 11,105,300 | -0.05(-0.50%) |
Jun 02, 2003 | 10.80 | 10.83 | 10.15 | 10.17 | 14,579,600 | -0.33(-3.13%) |
May 30, 2003 | 10.29 | 10.60 | 10.05 | 10.50 | 17,602,100 | +0.48(+4.79%) |
May 29, 2003 | 9.730 | 10.13 | 9.650 | 10.02 | 13,343,500 | +0.39(+4.05%) |
May 28, 2003 | 9.710 | 9.890 | 9.570 | 9.630 | 10,722,100 | +0.06(+0.63%) |
May 27, 2003 | 9.190 | 9.600 | 9.010 | 9.570 | 9,419,800 | +0.37(+4.02%) |
May 23, 2003 | 9.060 | 9.270 | 9.030 | 9.200 | 3,954,700 | +0.05(+0.55%) |
May 22, 2003 | 9.170 | 9.290 | 9.020 | 9.150 | 6,122,000 | +0.01(+0.11%) |
May 21, 2003 | 8.960 | 9.170 | 8.830 | 9.140 | 3,737,800 | +0.23(+2.58%) |
May 20, 2003 | 9.150 | 9.300 | 8.820 | 8.910 | 5,732,900 | -0.21(-2.30%) |
May 19, 2003 | 9.670 | 9.670 | 9.050 | 9.120 | 7,050,800 | -0.61(-6.27%) |
May 16, 2003 | 9.650 | 10.00 | 9.570 | 9.730 | 10,953,600 | -0.01(-0.10%) |
May 15, 2003 | 9.370 | 9.760 | 9.280 | 9.740 | 7,931,600 | +0.48(+5.18%) |
May 14, 2003 | 9.630 | 9.640 | 9.200 | 9.260 | 8,088,900 | -0.14(-1.49%) |
May 13, 2003 | 9.220 | 9.660 | 9.220 | 9.400 | 10,274,000 | +0.02(+0.21%) |
May 12, 2003 | 9.150 | 9.480 | 9.040 | 9.380 | 7,428,000 | +0.19(+2.02%) |
May 09, 2003 | 8.950 | 9.230 | 8.890 | 9.194 | 7,704,300 | +0.40(+4.60%) |
May 08, 2003 | 8.840 | 8.990 | 8.750 | 8.790 | 4,519,400 | -0.22(-2.44%) |
May 07, 2003 | 8.960 | 9.150 | 8.850 | 9.010 | 6,463,800 | -0.05(-0.55%) |
May 06, 2003 | 8.950 | 9.250 | 8.920 | 9.060 | 8,788,700 | +0.14(+1.56%) |
May 05, 2003 | 8.800 | 9.048 | 8.550 | 8.921 | 7,738,900 | +0.34(+3.97%) |
May 02, 2003 | 8.580 | 8.740 | 8.500 | 8.580 | 7,988,000 | -0.01(-0.12%) |
May 01, 2003 | 8.560 | 8.750 | 8.460 | 8.590 | 4,436,900 | -0.18(-2.05%) |
Apr 30, 2003 | 8.560 | 8.870 | 8.530 | 8.770 | 8,475,400 | +0.20(+2.35%) |
Apr 29, 2003 | 8.600 | 8.660 | 8.430 | 8.569 | 7,188,000 | +0.04(+0.44%) |
Apr 28, 2003 | 8.260 | 8.650 | 8.240 | 8.531 | 8,627,700 | +0.18(+2.17%) |
Apr 25, 2003 | 8.560 | 8.800 | 8.050 | 8.350 | 21,072,300 | -0.73(-8.04%) |
Apr 24, 2003 | 9.200 | 9.370 | 8.980 | 9.080 | 6,872,800 | -0.35(-3.71%) |
Apr 23, 2003 | 9.300 | 9.470 | 8.980 | 9.430 | 7,886,900 | +0.12(+1.29%) |
Apr 22, 2003 | 9.090 | 9.360 | 8.980 | 9.310 | 8,413,800 | +0.17(+1.86%) |
Apr 21, 2003 | 8.880 | 9.150 | 8.760 | 9.140 | 9,567,800 | +0.23(+2.58%) |
Apr 17, 2003 | 8.550 | 8.930 | 8.430 | 8.910 | 7,820,800 | +0.43(+5.07%) |
Apr 16, 2003 | 8.600 | 8.720 | 8.480 | 8.480 | 5,840,400 | +0.14(+1.68%) |
Apr 15, 2003 | 8.190 | 8.380 | 8.110 | 8.340 | 6,794,500 | +0.07(+0.85%) |
Apr 14, 2003 | 8.310 | 8.430 | 8.160 | 8.270 | 5,145,100 | +0.00(+0.00%) |
Apr 11, 2003 | 8.410 | 8.700 | 8.190 | 8.270 | 5,302,200 | +0.00(+0.00%) |
Apr 10, 2003 | 8.610 | 8.620 | 8.220 | 8.270 | 5,341,800 | -0.26(-3.05%) |
Apr 09, 2003 | 8.800 | 8.820 | 8.470 | 8.530 | 4,590,800 | -0.17(-1.95%) |
Apr 08, 2003 | 8.900 | 8.900 | 8.680 | 8.700 | 5,175,400 | -0.15(-1.69%) |
Apr 07, 2003 | 9.250 | 9.320 | 8.810 | 8.850 | 7,763,400 | +0.15(+1.72%) |
Apr 04, 2003 | 9.040 | 9.080 | 8.680 | 8.700 | 6,531,700 | -0.30(-3.33%) |
Apr 03, 2003 | 9.050 | 9.090 | 8.850 | 9.000 | 5,346,900 | +0.05(+0.56%) |
Apr 02, 2003 | 9.020 | 9.100 | 8.900 | 8.950 | 7,019,400 | +0.33(+3.79%) |