Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.54 | 10.57 | 10.30 | 10.57 | 98,419 | -0.03(-0.27%) |
Jun 27, 2003 | 10.43 | 10.61 | 10.43 | 10.60 | 100,257 | +0.22(+2.11%) |
Jun 26, 2003 | 10.29 | 10.57 | 10.20 | 10.38 | 31,109 | +0.05(+0.48%) |
Jun 25, 2003 | 10.36 | 10.50 | 10.01 | 10.33 | 89,510 | -0.06(-0.61%) |
Jun 24, 2003 | 10.04 | 10.43 | 9.971 | 10.40 | 43,129 | +0.23(+2.23%) |
Jun 23, 2003 | 10.25 | 10.47 | 10.17 | 10.17 | 62,501 | -0.06(-0.55%) |
Jun 20, 2003 | 10.47 | 10.47 | 10.23 | 10.23 | 74,662 | -0.18(-1.77%) |
Jun 19, 2003 | 10.29 | 10.47 | 10.29 | 10.41 | 61,087 | +0.23(+2.29%) |
Jun 18, 2003 | 10.43 | 10.43 | 10.17 | 10.18 | 16,686 | -0.25(-2.44%) |
Jun 17, 2003 | 10.32 | 10.47 | 10.28 | 10.43 | 111,994 | +0.16(+1.51%) |
Jun 16, 2003 | 10.05 | 10.28 | 10.04 | 10.28 | 58,401 | +0.24(+2.40%) |
Jun 13, 2003 | 10.47 | 10.47 | 10.03 | 10.03 | 34,503 | -0.40(-3.80%) |
Jun 12, 2003 | 10.54 | 10.57 | 10.42 | 10.43 | 16,403 | -0.14(-1.34%) |
Jun 11, 2003 | 10.36 | 10.57 | 10.32 | 10.57 | 24,322 | +0.14(+1.36%) |
Jun 10, 2003 | 10.30 | 10.43 | 10.29 | 10.43 | 19,938 | +0.17(+1.65%) |
Jun 09, 2003 | 10.40 | 10.40 | 10.22 | 10.26 | 19,372 | -0.18(-1.69%) |
Jun 06, 2003 | 10.60 | 10.64 | 10.40 | 10.44 | 18,948 | -0.09(-0.87%) |
Jun 05, 2003 | 10.49 | 10.56 | 10.48 | 10.53 | 23,756 | +0.04(+0.41%) |
Jun 04, 2003 | 10.53 | 10.61 | 10.18 | 10.49 | 76,925 | -0.04(-0.40%) |
Jun 03, 2003 | 10.18 | 10.53 | 10.18 | 10.53 | 91,066 | +0.34(+3.33%) |
Jun 02, 2003 | 9.816 | 10.19 | 9.816 | 10.19 | 77,632 | +0.45(+4.57%) |
May 30, 2003 | 9.653 | 9.745 | 9.547 | 9.745 | 71,269 | +0.14(+1.47%) |
May 29, 2003 | 9.688 | 9.724 | 9.299 | 9.603 | 38,604 | -0.04(-0.37%) |
May 28, 2003 | 9.561 | 9.639 | 9.561 | 9.639 | 34,927 | +0.08(+0.89%) |
May 27, 2003 | 9.476 | 9.575 | 9.405 | 9.554 | 25,311 | +0.04(+0.37%) |
May 23, 2003 | 9.229 | 9.575 | 9.229 | 9.519 | 41,715 | +0.25(+2.67%) |
May 22, 2003 | 8.903 | 9.271 | 8.861 | 9.271 | 69,148 | +0.41(+4.63%) |
May 21, 2003 | 9.405 | 9.405 | 8.422 | 8.861 | 111,853 | -0.57(-6.07%) |
May 20, 2003 | 9.688 | 9.688 | 9.243 | 9.434 | 72,683 | -0.22(-2.27%) |
May 19, 2003 | 9.794 | 9.893 | 9.618 | 9.653 | 25,877 | -0.14(-1.44%) |
May 16, 2003 | 9.900 | 10.03 | 9.794 | 9.794 | 123,448 | -0.18(-1.77%) |
May 15, 2003 | 9.936 | 10.04 | 9.625 | 9.971 | 63,067 | -0.02(-0.21%) |
May 14, 2003 | 10.40 | 10.42 | 9.936 | 9.992 | 40,725 | -0.36(-3.48%) |
May 13, 2003 | 10.43 | 10.43 | 10.32 | 10.35 | 20,928 | -0.15(-1.41%) |
May 12, 2003 | 10.32 | 10.50 | 10.32 | 10.50 | 15,554 | +0.13(+1.23%) |
May 09, 2003 | 10.11 | 10.37 | 9.964 | 10.37 | 25,594 | +0.30(+2.95%) |
May 08, 2003 | 10.30 | 10.64 | 10.08 | 10.08 | 39,452 | -0.26(-2.53%) |
May 07, 2003 | 10.29 | 10.37 | 10.22 | 10.34 | 19,514 | +0.01(+0.14%) |
May 06, 2003 | 10.18 | 10.37 | 10.15 | 10.32 | 30,543 | +0.18(+1.74%) |
May 05, 2003 | 10.15 | 10.15 | 9.950 | 10.15 | 37,614 | +0.01(+0.14%) |
May 02, 2003 | 10.08 | 10.13 | 10.08 | 10.13 | 21,069 | +0.12(+1.20%) |
May 01, 2003 | 9.971 | 10.08 | 9.929 | 10.01 | 25,877 | -0.03(-0.28%) |
Apr 30, 2003 | 9.618 | 10.18 | 9.618 | 10.04 | 30,968 | +0.35(+3.65%) |
Apr 29, 2003 | 9.900 | 9.936 | 9.688 | 9.688 | 8,484 | -0.18(-1.79%) |
Apr 28, 2003 | 9.618 | 9.971 | 9.582 | 9.865 | 22,200 | +0.29(+3.03%) |
Apr 25, 2003 | 9.759 | 9.801 | 9.547 | 9.575 | 18,948 | -0.33(-3.29%) |
Apr 24, 2003 | 10.01 | 10.05 | 9.900 | 9.900 | 11,736 | -0.13(-1.27%) |
Apr 23, 2003 | 10.04 | 10.11 | 9.971 | 10.03 | 21,352 | -0.01(-0.14%) |
Apr 22, 2003 | 9.900 | 10.17 | 9.900 | 10.04 | 44,119 | +0.07(+0.71%) |
Apr 21, 2003 | 9.936 | 10.06 | 9.844 | 9.971 | 32,947 | +0.02(+0.21%) |
Apr 17, 2003 | 9.971 | 10.03 | 9.879 | 9.950 | 23,756 | +0.14(+1.44%) |
Apr 16, 2003 | 10.07 | 10.07 | 9.575 | 9.809 | 40,725 | -0.26(-2.60%) |
Apr 15, 2003 | 10.18 | 10.18 | 10.06 | 10.07 | 19,089 | -0.18(-1.79%) |
Apr 14, 2003 | 9.900 | 10.29 | 9.900 | 10.25 | 18,807 | +0.35(+3.57%) |
Apr 11, 2003 | 10.34 | 10.40 | 9.900 | 9.900 | 23,756 | -0.44(-4.24%) |
Apr 10, 2003 | 10.11 | 10.47 | 10.11 | 10.34 | 19,938 | +0.21(+2.09%) |
Apr 09, 2003 | 10.60 | 10.60 | 10.08 | 10.13 | 39,735 | -0.44(-4.15%) |
Apr 08, 2003 | 9.794 | 10.59 | 9.794 | 10.57 | 40,018 | +0.59(+5.88%) |
Apr 07, 2003 | 9.900 | 10.47 | 9.900 | 9.978 | 31,392 | +0.15(+1.51%) |
Apr 04, 2003 | 10.04 | 10.12 | 9.830 | 9.830 | 19,231 | -0.21(-2.11%) |
Apr 03, 2003 | 9.971 | 10.15 | 9.971 | 10.04 | 22,766 | +0.03(+0.28%) |
Apr 02, 2003 | 9.794 | 10.11 | 9.794 | 10.01 | 25,029 | +0.29(+2.98%) |