Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 11.70 | 11.79 | 11.64 | 11.70 | 3,136,228 | -0.07(-0.59%) |
Jun 27, 2003 | 11.80 | 11.82 | 11.70 | 11.77 | 2,806,120 | -0.03(-0.25%) |
Jun 26, 2003 | 11.83 | 11.95 | 11.58 | 11.80 | 6,338,236 | -0.15(-1.29%) |
Jun 25, 2003 | 12.27 | 12.31 | 11.95 | 11.95 | 3,165,486 | -0.24(-1.99%) |
Jun 24, 2003 | 12.12 | 12.27 | 12.07 | 12.19 | 2,852,529 | +0.14(+1.19%) |
Jun 23, 2003 | 12.12 | 12.14 | 11.98 | 12.05 | 3,197,366 | -0.18(-1.50%) |
Jun 20, 2003 | 12.28 | 12.33 | 12.23 | 12.23 | 6,391,909 | -0.09(-0.76%) |
Jun 19, 2003 | 12.49 | 12.52 | 12.27 | 12.33 | 3,689,905 | -0.16(-1.31%) |
Jun 18, 2003 | 12.54 | 12.61 | 12.43 | 12.49 | 3,248,013 | -0.10(-0.83%) |
Jun 17, 2003 | 12.62 | 12.71 | 12.49 | 12.59 | 2,706,240 | +0.00(+0.04%) |
Jun 16, 2003 | 12.57 | 12.59 | 12.46 | 12.59 | 2,834,974 | +0.10(+0.79%) |
Jun 13, 2003 | 12.54 | 12.54 | 12.40 | 12.49 | 2,826,903 | +0.03(+0.24%) |
Jun 12, 2003 | 12.47 | 12.50 | 12.32 | 12.46 | 3,492,769 | +0.11(+0.92%) |
Jun 11, 2003 | 12.23 | 12.39 | 12.16 | 12.35 | 4,165,697 | +0.14(+1.18%) |
Jun 10, 2003 | 12.37 | 12.38 | 12.11 | 12.20 | 4,007,503 | -0.16(-1.32%) |
Jun 09, 2003 | 12.43 | 12.50 | 12.33 | 12.37 | 3,952,620 | -0.07(-0.56%) |
Jun 06, 2003 | 12.37 | 12.53 | 12.33 | 12.43 | 4,804,121 | +0.12(+0.97%) |
Jun 05, 2003 | 12.09 | 12.38 | 12.09 | 12.32 | 3,441,517 | +0.21(+1.76%) |
Jun 04, 2003 | 12.05 | 12.14 | 12.01 | 12.10 | 3,377,957 | +0.08(+0.66%) |
Jun 03, 2003 | 12.05 | 12.08 | 11.97 | 12.02 | 4,290,597 | -0.02(-0.17%) |
Jun 02, 2003 | 12.04 | 12.11 | 11.97 | 12.04 | 3,988,738 | +0.01(+0.12%) |
May 30, 2003 | 12.04 | 12.04 | 11.89 | 12.03 | 5,035,762 | +0.12(+1.04%) |
May 29, 2003 | 11.87 | 11.95 | 11.80 | 11.90 | 5,229,065 | +0.03(+0.29%) |
May 28, 2003 | 11.84 | 11.97 | 11.75 | 11.87 | 6,104,174 | +0.05(+0.42%) |
May 27, 2003 | 11.46 | 11.82 | 11.42 | 11.82 | 6,988,161 | +0.42(+3.65%) |
May 23, 2003 | 11.08 | 11.48 | 11.06 | 11.40 | 5,604,774 | +0.38(+3.46%) |
May 22, 2003 | 10.84 | 11.08 | 10.82 | 11.02 | 3,364,842 | +0.20(+1.88%) |
May 21, 2003 | 10.75 | 10.83 | 10.61 | 10.82 | 3,548,863 | +0.10(+0.92%) |
May 20, 2003 | 10.78 | 10.87 | 10.56 | 10.72 | 6,063,415 | +0.00(+0.00%) |
May 19, 2003 | 10.78 | 10.80 | 10.66 | 10.72 | 2,428,796 | -0.05(-0.51%) |
May 16, 2003 | 10.73 | 10.88 | 10.72 | 10.77 | 2,401,152 | +0.05(+0.46%) |
May 15, 2003 | 10.74 | 10.80 | 10.67 | 10.72 | 3,318,635 | -0.05(-0.46%) |
May 14, 2003 | 10.96 | 10.99 | 10.73 | 10.77 | 3,124,928 | -0.08(-0.78%) |
May 13, 2003 | 10.93 | 10.98 | 10.83 | 10.86 | 2,290,982 | -0.06(-0.59%) |
May 12, 2003 | 11.05 | 11.05 | 10.92 | 10.92 | 3,997,011 | -0.05(-0.50%) |
May 09, 2003 | 10.90 | 11.11 | 10.87 | 10.98 | 3,237,722 | +0.14(+1.33%) |
May 08, 2003 | 10.71 | 10.85 | 10.70 | 10.83 | 3,358,990 | +0.08(+0.78%) |
May 07, 2003 | 10.76 | 10.89 | 10.66 | 10.75 | 3,217,948 | -0.02(-0.18%) |
May 06, 2003 | 10.71 | 10.79 | 10.66 | 10.77 | 3,543,011 | +0.10(+0.98%) |
May 05, 2003 | 10.54 | 10.88 | 10.52 | 10.67 | 5,166,514 | +0.03(+0.28%) |
May 02, 2003 | 10.56 | 10.69 | 10.41 | 10.64 | 4,443,343 | +0.07(+0.70%) |
May 01, 2003 | 10.46 | 10.59 | 10.29 | 10.56 | 3,009,713 | +0.15(+1.48%) |
Apr 30, 2003 | 10.70 | 10.70 | 10.41 | 10.41 | 6,249,454 | -0.44(-4.02%) |
Apr 29, 2003 | 10.69 | 10.85 | 10.65 | 10.84 | 3,243,170 | +0.20(+1.91%) |
Apr 28, 2003 | 10.46 | 10.69 | 10.46 | 10.64 | 3,396,521 | +0.19(+1.80%) |
Apr 25, 2003 | 10.58 | 10.66 | 10.43 | 10.45 | 3,610,809 | -0.09(-0.89%) |
Apr 24, 2003 | 10.69 | 10.73 | 10.51 | 10.55 | 4,791,813 | -0.21(-1.94%) |
Apr 23, 2003 | 10.69 | 10.78 | 10.59 | 10.75 | 4,831,563 | +0.08(+0.79%) |
Apr 22, 2003 | 10.33 | 10.67 | 10.31 | 10.67 | 5,130,799 | +0.25(+2.43%) |
Apr 21, 2003 | 10.48 | 10.54 | 10.31 | 10.42 | 2,670,727 | -0.05(-0.52%) |
Apr 17, 2003 | 10.31 | 10.47 | 10.30 | 10.47 | 3,765,168 | +0.09(+0.86%) |
Apr 16, 2003 | 10.75 | 10.76 | 10.33 | 10.38 | 4,949,199 | -0.12(-1.18%) |
Apr 15, 2003 | 10.32 | 10.59 | 10.26 | 10.51 | 5,786,778 | +0.10(+1.00%) |
Apr 14, 2003 | 10.27 | 10.45 | 10.23 | 10.40 | 2,346,067 | +0.17(+1.65%) |
Apr 11, 2003 | 10.30 | 10.43 | 10.19 | 10.23 | 3,059,956 | +0.00(+0.00%) |
Apr 10, 2003 | 10.36 | 10.41 | 10.20 | 10.23 | 5,081,969 | -0.11(-1.05%) |
Apr 09, 2003 | 10.41 | 10.57 | 10.31 | 10.34 | 3,822,070 | -0.07(-0.67%) |
Apr 08, 2003 | 10.23 | 10.44 | 10.22 | 10.41 | 4,181,032 | +0.10(+0.96%) |
Apr 07, 2003 | 10.41 | 10.41 | 10.23 | 10.31 | 5,526,283 | +0.15(+1.46%) |
Apr 04, 2003 | 10.26 | 10.28 | 10.02 | 10.16 | 7,766,417 | -0.15(-1.44%) |
Apr 03, 2003 | 10.38 | 10.46 | 10.20 | 10.31 | 5,627,172 | -0.03(-0.34%) |
Apr 02, 2003 | 10.11 | 10.44 | 10.11 | 10.35 | 9,676,444 | +0.31(+3.06%) |