Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 11.39 | 11.51 | 11.36 | 11.42 | 81,173 | +0.03(+0.22%) |
Jun 27, 2003 | 11.23 | 11.43 | 11.23 | 11.40 | 114,531 | +0.11(+0.99%) |
Jun 26, 2003 | 11.23 | 11.33 | 11.21 | 11.28 | 52,818 | -0.00(-0.03%) |
Jun 25, 2003 | 11.18 | 11.36 | 11.18 | 11.29 | 98,130 | +0.17(+1.55%) |
Jun 24, 2003 | 11.15 | 11.15 | 11.03 | 11.12 | 108,138 | -0.04(-0.32%) |
Jun 23, 2003 | 11.20 | 11.21 | 11.07 | 11.15 | 100,076 | -0.05(-0.48%) |
Jun 20, 2003 | 11.27 | 11.27 | 11.07 | 11.21 | 60,601 | -0.04(-0.32%) |
Jun 19, 2003 | 11.37 | 11.37 | 11.19 | 11.24 | 117,311 | -0.22(-1.92%) |
Jun 18, 2003 | 11.58 | 11.58 | 11.43 | 11.46 | 199,040 | -0.01(-0.06%) |
Jun 17, 2003 | 11.40 | 11.51 | 11.37 | 11.47 | 140,662 | +0.04(+0.31%) |
Jun 16, 2003 | 11.24 | 11.48 | 11.21 | 11.43 | 112,585 | +0.17(+1.53%) |
Jun 13, 2003 | 11.19 | 11.31 | 11.13 | 11.26 | 231,009 | +0.10(+0.93%) |
Jun 12, 2003 | 11.13 | 11.17 | 11.05 | 11.16 | 189,867 | +0.06(+0.58%) |
Jun 11, 2003 | 10.96 | 11.09 | 10.95 | 11.09 | 177,913 | +0.21(+1.92%) |
Jun 10, 2003 | 10.71 | 10.88 | 10.69 | 10.88 | 154,562 | +0.17(+1.58%) |
Jun 09, 2003 | 10.67 | 10.71 | 10.62 | 10.71 | 96,462 | -0.01(-0.10%) |
Jun 06, 2003 | 10.95 | 10.95 | 10.70 | 10.72 | 122,593 | -0.22(-1.97%) |
Jun 05, 2003 | 10.80 | 11.05 | 10.79 | 10.94 | 217,666 | +0.13(+1.20%) |
Jun 04, 2003 | 10.60 | 10.82 | 10.60 | 10.81 | 277,433 | +0.21(+1.97%) |
Jun 03, 2003 | 10.58 | 10.62 | 10.51 | 10.60 | 130,933 | +0.01(+0.07%) |
Jun 02, 2003 | 10.54 | 10.68 | 10.51 | 10.59 | 113,419 | +0.05(+0.48%) |
May 30, 2003 | 10.59 | 10.61 | 10.50 | 10.54 | 170,685 | -0.04(-0.41%) |
May 29, 2003 | 10.62 | 10.69 | 10.54 | 10.59 | 91,736 | -0.04(-0.34%) |
May 28, 2003 | 10.70 | 10.70 | 10.59 | 10.62 | 187,643 | -0.13(-1.17%) |
May 27, 2003 | 10.66 | 10.83 | 10.61 | 10.75 | 116,755 | +0.00(+0.03%) |
May 23, 2003 | 10.71 | 10.77 | 10.65 | 10.74 | 94,794 | -0.01(-0.13%) |
May 22, 2003 | 10.85 | 10.92 | 10.71 | 10.76 | 130,655 | -0.20(-1.81%) |
May 21, 2003 | 10.91 | 10.96 | 10.88 | 10.96 | 60,879 | -0.03(-0.23%) |
May 20, 2003 | 10.79 | 10.98 | 10.79 | 10.98 | 213,218 | +0.33(+3.11%) |
May 19, 2003 | 10.76 | 10.76 | 10.63 | 10.65 | 79,783 | -0.11(-1.04%) |
May 16, 2003 | 10.73 | 10.76 | 10.70 | 10.76 | 294,669 | +0.11(+1.01%) |
May 15, 2003 | 10.67 | 10.77 | 10.63 | 10.66 | 197,372 | -0.01(-0.10%) |
May 14, 2003 | 10.55 | 10.68 | 10.52 | 10.67 | 116,755 | +0.12(+1.16%) |
May 13, 2003 | 10.49 | 10.61 | 10.48 | 10.54 | 84,508 | +0.04(+0.41%) |
May 12, 2003 | 10.39 | 10.62 | 10.37 | 10.50 | 335,811 | +0.13(+1.21%) |
May 09, 2003 | 10.28 | 10.39 | 10.27 | 10.37 | 92,292 | +0.09(+0.91%) |
May 08, 2003 | 10.23 | 10.30 | 10.18 | 10.28 | 162,068 | +0.09(+0.85%) |
May 07, 2003 | 10.26 | 10.26 | 10.19 | 10.19 | 95,628 | -0.13(-1.22%) |
May 06, 2003 | 10.12 | 10.33 | 10.12 | 10.32 | 156,508 | +0.22(+2.14%) |
May 05, 2003 | 10.12 | 10.19 | 10.10 | 10.10 | 118,979 | -0.06(-0.60%) |
May 02, 2003 | 10.10 | 10.18 | 10.10 | 10.17 | 108,138 | +0.04(+0.39%) |
May 01, 2003 | 10.10 | 10.13 | 10.06 | 10.13 | 88,956 | +0.09(+0.93%) |
Apr 30, 2003 | 10.01 | 10.08 | 10.01 | 10.03 | 162,346 | +0.08(+0.79%) |
Apr 29, 2003 | 9.946 | 10.03 | 9.910 | 9.954 | 107,304 | +0.01(+0.11%) |
Apr 28, 2003 | 9.939 | 10.00 | 9.907 | 9.943 | 85,898 | +0.06(+0.58%) |
Apr 25, 2003 | 9.979 | 9.979 | 9.856 | 9.885 | 76,169 | -0.05(-0.51%) |
Apr 24, 2003 | 9.950 | 9.993 | 9.910 | 9.936 | 138,994 | -0.07(-0.72%) |
Apr 23, 2003 | 10.05 | 10.05 | 9.982 | 10.01 | 110,083 | -0.03(-0.32%) |
Apr 22, 2003 | 10.00 | 10.04 | 9.968 | 10.04 | 123,427 | +0.06(+0.58%) |
Apr 21, 2003 | 10.05 | 10.05 | 9.964 | 9.982 | 70,331 | -0.08(-0.79%) |
Apr 17, 2003 | 10.04 | 10.06 | 9.964 | 10.06 | 60,045 | +0.06(+0.61%) |
Apr 16, 2003 | 10.17 | 10.17 | 9.961 | 10.00 | 88,956 | -0.15(-1.45%) |
Apr 15, 2003 | 10.11 | 10.18 | 10.08 | 10.15 | 156,230 | +0.01(+0.14%) |
Apr 14, 2003 | 10.11 | 10.18 | 10.09 | 10.13 | 112,307 | -0.02(-0.18%) |
Apr 11, 2003 | 10.18 | 10.18 | 10.07 | 10.15 | 60,601 | +0.04(+0.36%) |
Apr 10, 2003 | 9.986 | 10.13 | 9.986 | 10.12 | 259,920 | +0.13(+1.30%) |
Apr 09, 2003 | 10.01 | 10.04 | 9.925 | 9.986 | 80,061 | -0.04(-0.36%) |
Apr 08, 2003 | 9.867 | 10.04 | 9.867 | 10.02 | 175,967 | +0.18(+1.87%) |
Apr 07, 2003 | 9.835 | 9.885 | 9.767 | 9.838 | 579,052 | +0.00(+0.04%) |
Apr 04, 2003 | 9.846 | 9.882 | 9.752 | 9.835 | 68,663 | -0.05(-0.47%) |
Apr 03, 2003 | 9.914 | 9.914 | 9.835 | 9.882 | 196,538 | -0.12(-1.22%) |
Apr 02, 2003 | 9.993 | 10.04 | 9.907 | 10.00 | 393,355 | +0.19(+1.98%) |