Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.97 | 10.97 | 10.74 | 10.76 | 11,681 | -0.36(-3.21%) |
Jun 27, 2003 | 11.13 | 11.16 | 11.09 | 11.11 | 5,211 | -0.05(-0.45%) |
Jun 26, 2003 | 11.13 | 11.24 | 11.06 | 11.16 | 16,533 | -0.09(-0.79%) |
Jun 25, 2003 | 11.42 | 11.43 | 11.23 | 11.25 | 10,243 | -0.13(-1.12%) |
Jun 24, 2003 | 11.40 | 11.42 | 11.37 | 11.38 | 5,571 | -0.16(-1.35%) |
Jun 23, 2003 | 11.57 | 11.60 | 11.52 | 11.53 | 21,565 | -0.12(-1.00%) |
Jun 20, 2003 | 11.60 | 11.65 | 11.56 | 11.65 | 41,154 | +0.39(+3.46%) |
Jun 19, 2003 | 11.22 | 11.31 | 11.22 | 11.26 | 26,597 | +0.27(+2.48%) |
Jun 18, 2003 | 10.99 | 11.12 | 10.97 | 10.99 | 19,588 | -0.08(-0.75%) |
Jun 17, 2003 | 11.17 | 11.17 | 11.02 | 11.07 | 17,791 | -0.24(-2.12%) |
Jun 16, 2003 | 11.32 | 11.32 | 11.18 | 11.31 | 27,136 | +0.00(+0.00%) |
Jun 13, 2003 | 11.32 | 11.35 | 11.21 | 11.31 | 32,708 | +0.42(+3.83%) |
Jun 12, 2003 | 10.85 | 10.98 | 10.81 | 10.89 | 38,458 | +0.38(+3.60%) |
Jun 11, 2003 | 10.41 | 10.52 | 10.41 | 10.52 | 8,626 | +0.20(+1.94%) |
Jun 10, 2003 | 10.35 | 10.35 | 10.27 | 10.32 | 4,133 | -0.06(-0.59%) |
Jun 09, 2003 | 10.29 | 10.42 | 10.29 | 10.38 | 7,727 | +0.27(+2.64%) |
Jun 06, 2003 | 10.13 | 10.18 | 10.10 | 10.11 | 10,603 | +0.11(+1.06%) |
Jun 05, 2003 | 9.988 | 10.04 | 9.960 | 10.00 | 13,478 | -0.18(-1.75%) |
Jun 04, 2003 | 10.13 | 10.18 | 10.12 | 10.18 | 14,916 | +0.06(+0.60%) |
Jun 03, 2003 | 10.07 | 10.13 | 10.03 | 10.12 | 16,893 | +0.02(+0.22%) |
Jun 02, 2003 | 10.08 | 10.14 | 10.07 | 10.10 | 8,626 | +0.19(+1.97%) |
May 30, 2003 | 9.960 | 9.960 | 9.905 | 9.905 | 17,612 | +0.22(+2.24%) |
May 29, 2003 | 9.760 | 9.760 | 9.688 | 9.688 | 3,953 | -0.13(-1.36%) |
May 28, 2003 | 9.966 | 9.966 | 9.821 | 9.821 | 12,400 | -0.14(-1.45%) |
May 27, 2003 | 9.960 | 10.03 | 9.916 | 9.966 | 17,432 | +0.23(+2.34%) |
May 23, 2003 | 9.793 | 9.793 | 9.738 | 9.738 | 10,243 | +0.00(+0.00%) |
May 22, 2003 | 9.732 | 9.765 | 9.632 | 9.738 | 31,809 | +0.11(+1.10%) |
May 21, 2003 | 9.543 | 9.654 | 9.521 | 9.632 | 33,247 | +0.62(+6.92%) |
May 20, 2003 | 8.914 | 9.014 | 8.903 | 9.009 | 29,832 | +0.34(+3.98%) |
May 19, 2003 | 8.680 | 8.742 | 8.664 | 8.664 | 20,307 | +0.21(+2.43%) |
May 16, 2003 | 8.447 | 8.536 | 8.430 | 8.458 | 22,644 | +0.00(+0.00%) |
May 15, 2003 | 8.502 | 8.502 | 8.408 | 8.458 | 12,040 | +0.06(+0.66%) |
May 14, 2003 | 8.374 | 8.413 | 8.347 | 8.402 | 14,916 | -0.14(-1.63%) |
May 13, 2003 | 8.525 | 8.558 | 8.469 | 8.541 | 19,768 | -0.03(-0.32%) |
May 12, 2003 | 8.430 | 8.569 | 8.430 | 8.569 | 22,464 | +0.42(+5.12%) |
May 09, 2003 | 8.207 | 8.207 | 8.096 | 8.152 | 24,081 | -0.08(-1.01%) |
May 08, 2003 | 8.335 | 8.335 | 8.180 | 8.235 | 28,394 | -0.10(-1.20%) |
May 07, 2003 | 8.374 | 8.374 | 8.313 | 8.335 | 5,211 | -0.22(-2.54%) |
May 06, 2003 | 8.480 | 8.564 | 8.452 | 8.552 | 10,962 | -0.04(-0.45%) |
May 05, 2003 | 8.575 | 8.680 | 8.541 | 8.591 | 10,962 | +0.03(+0.32%) |
May 02, 2003 | 8.519 | 8.564 | 8.513 | 8.564 | 3,594 | +0.02(+0.26%) |
May 01, 2003 | 8.586 | 8.586 | 8.541 | 8.541 | 3,055 | -0.06(-0.71%) |
Apr 30, 2003 | 8.669 | 8.669 | 8.603 | 8.603 | 3,055 | -0.12(-1.40%) |
Apr 29, 2003 | 8.675 | 8.758 | 8.675 | 8.725 | 6,829 | +0.21(+2.48%) |
Apr 28, 2003 | 8.374 | 8.513 | 8.374 | 8.513 | 31,989 | +0.26(+3.17%) |
Apr 25, 2003 | 8.341 | 8.341 | 8.207 | 8.252 | 9,345 | -0.10(-1.20%) |
Apr 24, 2003 | 8.369 | 8.430 | 8.324 | 8.352 | 11,142 | -0.01(-0.13%) |
Apr 23, 2003 | 8.347 | 8.469 | 8.207 | 8.363 | 37,380 | -0.59(-6.59%) |
Apr 22, 2003 | 8.981 | 9.020 | 8.903 | 8.953 | 18,510 | -0.17(-1.83%) |
Apr 21, 2003 | 9.170 | 9.170 | 9.114 | 9.120 | 2,516 | -0.04(-0.43%) |
Apr 17, 2003 | 9.120 | 9.170 | 9.120 | 9.159 | 2,695 | +0.14(+1.61%) |
Apr 16, 2003 | 9.070 | 9.070 | 8.986 | 9.014 | 5,391 | -0.26(-2.76%) |
Apr 15, 2003 | 9.237 | 9.293 | 9.159 | 9.270 | 27,136 | +0.23(+2.52%) |
Apr 14, 2003 | 9.053 | 9.070 | 9.014 | 9.042 | 8,985 | -0.08(-0.85%) |
Apr 11, 2003 | 9.070 | 9.137 | 9.070 | 9.120 | 11,322 | +0.05(+0.55%) |
Apr 10, 2003 | 9.120 | 9.120 | 9.070 | 9.070 | 1,078 | -0.11(-1.21%) |
Apr 09, 2003 | 9.215 | 9.259 | 9.176 | 9.181 | 2,156 | -0.01(-0.12%) |
Apr 08, 2003 | 9.309 | 9.309 | 9.181 | 9.192 | 6,649 | -0.17(-1.84%) |
Apr 07, 2003 | 9.432 | 9.454 | 9.354 | 9.365 | 9,345 | -0.01(-0.12%) |
Apr 04, 2003 | 9.448 | 9.459 | 9.376 | 9.376 | 3,414 | -0.08(-0.82%) |
Apr 03, 2003 | 9.487 | 9.487 | 9.420 | 9.454 | 2,516 | -0.03(-0.35%) |
Apr 02, 2003 | 9.543 | 9.543 | 9.487 | 9.487 | 7,907 | +0.08(+0.89%) |