Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 11.58 | 11.61 | 11.45 | 11.56 | 2,992,728 | +0.05(+0.41%) |
Jun 27, 2003 | 11.62 | 11.65 | 11.30 | 11.51 | 6,655,773 | -0.12(-1.01%) |
Jun 26, 2003 | 11.65 | 11.66 | 11.46 | 11.63 | 7,114,116 | -0.02(-0.20%) |
Jun 25, 2003 | 11.98 | 12.07 | 11.62 | 11.65 | 6,485,456 | -0.38(-3.20%) |
Jun 24, 2003 | 11.97 | 12.13 | 11.95 | 12.03 | 4,709,538 | -0.02(-0.13%) |
Jun 23, 2003 | 12.13 | 12.17 | 11.99 | 12.05 | 6,766,219 | -0.16(-1.29%) |
Jun 20, 2003 | 12.32 | 12.36 | 12.20 | 12.21 | 7,209,657 | -0.12(-0.96%) |
Jun 19, 2003 | 12.32 | 12.38 | 12.17 | 12.32 | 5,551,191 | -0.03(-0.25%) |
Jun 18, 2003 | 12.24 | 12.40 | 12.14 | 12.36 | 4,095,400 | +0.09(+0.70%) |
Jun 17, 2003 | 12.31 | 12.37 | 12.21 | 12.27 | 3,198,970 | +0.02(+0.19%) |
Jun 16, 2003 | 12.15 | 12.36 | 12.07 | 12.25 | 4,858,455 | +0.16(+1.30%) |
Jun 13, 2003 | 12.25 | 12.31 | 11.95 | 12.09 | 4,853,232 | -0.16(-1.28%) |
Jun 12, 2003 | 12.69 | 12.72 | 12.10 | 12.25 | 7,277,427 | -0.37(-2.93%) |
Jun 11, 2003 | 12.52 | 12.62 | 12.44 | 12.62 | 6,647,621 | +0.17(+1.39%) |
Jun 10, 2003 | 12.05 | 12.53 | 12.05 | 12.44 | 8,039,845 | +0.47(+3.93%) |
Jun 09, 2003 | 11.93 | 12.16 | 11.93 | 11.97 | 4,991,066 | -0.21(-1.74%) |
Jun 06, 2003 | 12.54 | 12.74 | 12.18 | 12.18 | 11,474,356 | -0.27(-2.21%) |
Jun 05, 2003 | 12.21 | 12.56 | 12.21 | 12.46 | 10,365,443 | +0.13(+1.08%) |
Jun 04, 2003 | 12.10 | 12.43 | 12.08 | 12.32 | 7,596,789 | +0.30(+2.48%) |
Jun 03, 2003 | 11.87 | 12.04 | 11.86 | 12.03 | 5,560,491 | +0.17(+1.46%) |
Jun 02, 2003 | 11.87 | 11.99 | 11.81 | 11.85 | 5,487,879 | -0.02(-0.13%) |
May 30, 2003 | 11.84 | 12.12 | 11.83 | 11.87 | 4,188,011 | +0.11(+0.93%) |
May 29, 2003 | 11.89 | 12.02 | 11.74 | 11.76 | 5,198,199 | -0.09(-0.79%) |
May 28, 2003 | 11.70 | 11.99 | 11.70 | 11.85 | 5,935,521 | +0.08(+0.67%) |
May 27, 2003 | 11.46 | 11.85 | 11.46 | 11.78 | 3,958,712 | +0.20(+1.69%) |
May 23, 2003 | 11.46 | 11.61 | 11.39 | 11.58 | 2,977,697 | +0.13(+1.10%) |
May 22, 2003 | 11.34 | 11.53 | 11.34 | 11.45 | 9,912,323 | +0.09(+0.83%) |
May 21, 2003 | 11.38 | 11.46 | 11.26 | 11.36 | 5,453,102 | -0.16(-1.36%) |
May 20, 2003 | 11.64 | 11.74 | 11.30 | 11.52 | 5,709,789 | -0.10(-0.88%) |
May 19, 2003 | 11.78 | 11.90 | 11.52 | 11.62 | 6,058,068 | -0.31(-2.63%) |
May 16, 2003 | 11.97 | 12.12 | 11.88 | 11.93 | 4,533,870 | -0.12(-0.98%) |
May 15, 2003 | 11.92 | 12.05 | 11.91 | 12.05 | 4,459,475 | +0.20(+1.72%) |
May 14, 2003 | 12.01 | 12.01 | 11.74 | 11.85 | 8,349,780 | -0.10(-0.85%) |
May 13, 2003 | 12.01 | 12.05 | 11.93 | 11.95 | 4,607,118 | -0.11(-0.91%) |
May 12, 2003 | 11.90 | 12.10 | 11.85 | 12.06 | 6,628,640 | +0.13(+1.05%) |
May 09, 2003 | 11.66 | 12.03 | 11.66 | 11.93 | 8,965,957 | +0.26(+2.22%) |
May 08, 2003 | 11.64 | 11.70 | 11.52 | 11.67 | 18,077,136 | +0.03(+0.27%) |
May 07, 2003 | 11.70 | 11.72 | 11.60 | 11.64 | 5,508,134 | +0.01(+0.07%) |
May 06, 2003 | 11.55 | 11.81 | 11.48 | 11.63 | 7,080,103 | +0.03(+0.27%) |
May 05, 2003 | 11.46 | 11.60 | 11.34 | 11.60 | 7,689,528 | +0.14(+1.23%) |
May 02, 2003 | 10.79 | 11.58 | 10.79 | 11.46 | 9,976,654 | +0.56(+5.11%) |
May 01, 2003 | 10.86 | 10.91 | 10.66 | 10.90 | 7,740,611 | +0.05(+0.43%) |
Apr 30, 2003 | 10.61 | 10.99 | 10.60 | 10.86 | 11,033,339 | +0.27(+2.60%) |
Apr 29, 2003 | 10.48 | 10.59 | 10.36 | 10.58 | 9,433,854 | -0.01(-0.07%) |
Apr 28, 2003 | 10.04 | 10.61 | 10.04 | 10.59 | 7,727,617 | +0.52(+5.14%) |
Apr 25, 2003 | 10.17 | 10.17 | 9.977 | 10.07 | 3,356,294 | -0.02(-0.16%) |
Apr 24, 2003 | 10.13 | 10.16 | 10.02 | 10.09 | 3,500,880 | -0.09(-0.93%) |
Apr 23, 2003 | 10.20 | 10.24 | 10.09 | 10.18 | 6,680,996 | -0.02(-0.15%) |
Apr 22, 2003 | 9.867 | 10.21 | 9.773 | 10.20 | 6,939,722 | +0.27(+2.77%) |
Apr 21, 2003 | 10.16 | 10.16 | 9.860 | 9.922 | 5,903,419 | -0.24(-2.32%) |
Apr 17, 2003 | 9.797 | 10.16 | 9.797 | 10.16 | 6,922,652 | +0.30(+3.03%) |
Apr 16, 2003 | 9.907 | 10.01 | 9.828 | 9.860 | 8,971,307 | -0.02(-0.16%) |
Apr 15, 2003 | 9.765 | 10.02 | 9.750 | 9.875 | 10,149,138 | +0.06(+0.64%) |
Apr 14, 2003 | 9.444 | 9.813 | 9.444 | 9.813 | 9,063,918 | +0.39(+4.17%) |
Apr 11, 2003 | 9.483 | 9.695 | 9.342 | 9.420 | 13,847,597 | +0.09(+1.01%) |
Apr 10, 2003 | 9.326 | 9.444 | 9.255 | 9.326 | 14,807,466 | +0.16(+1.80%) |
Apr 09, 2003 | 9.420 | 9.420 | 9.114 | 9.161 | 13,595,241 | -0.25(-2.67%) |
Apr 08, 2003 | 9.483 | 9.593 | 9.373 | 9.412 | 6,523,672 | -0.01(-0.08%) |
Apr 07, 2003 | 9.616 | 9.726 | 9.396 | 9.420 | 11,769,387 | -0.07(-0.74%) |
Apr 04, 2003 | 9.695 | 9.695 | 9.302 | 9.491 | 16,275,741 | -0.02(-0.25%) |
Apr 03, 2003 | 9.734 | 9.750 | 9.459 | 9.514 | 22,337,250 | -0.25(-2.57%) |
Apr 02, 2003 | 9.695 | 10.15 | 9.538 | 9.765 | 79,116,672 | +0.45(+4.80%) |