Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 11.40 | 11.43 | 11.27 | 11.37 | 3,040,856 | +0.05(+0.41%) |
Jun 27, 2003 | 11.43 | 11.47 | 11.12 | 11.33 | 6,762,807 | -0.12(-1.01%) |
Jun 26, 2003 | 11.47 | 11.47 | 11.28 | 11.44 | 7,228,521 | -0.02(-0.20%) |
Jun 25, 2003 | 11.79 | 11.88 | 11.43 | 11.47 | 6,589,751 | -0.38(-3.20%) |
Jun 24, 2003 | 11.78 | 11.94 | 11.76 | 11.84 | 4,785,274 | -0.02(-0.13%) |
Jun 23, 2003 | 11.94 | 11.97 | 11.80 | 11.86 | 6,875,029 | -0.15(-1.29%) |
Jun 20, 2003 | 12.13 | 12.16 | 12.01 | 12.01 | 7,325,598 | -0.12(-0.96%) |
Jun 19, 2003 | 12.13 | 12.18 | 11.97 | 12.13 | 5,640,462 | -0.03(-0.25%) |
Jun 18, 2003 | 12.04 | 12.20 | 11.95 | 12.16 | 4,161,259 | +0.08(+0.70%) |
Jun 17, 2003 | 12.11 | 12.18 | 12.01 | 12.08 | 3,250,414 | +0.02(+0.19%) |
Jun 16, 2003 | 11.96 | 12.17 | 11.88 | 12.05 | 4,936,585 | +0.15(+1.30%) |
Jun 13, 2003 | 12.05 | 12.11 | 11.76 | 11.90 | 4,931,278 | -0.15(-1.28%) |
Jun 12, 2003 | 12.49 | 12.52 | 11.91 | 12.05 | 7,394,458 | -0.36(-2.92%) |
Jun 11, 2003 | 12.32 | 12.42 | 12.25 | 12.42 | 6,754,523 | +0.17(+1.39%) |
Jun 10, 2003 | 11.86 | 12.33 | 11.86 | 12.25 | 8,169,137 | +0.46(+3.93%) |
Jun 09, 2003 | 11.74 | 11.97 | 11.74 | 11.78 | 5,071,329 | -0.21(-1.74%) |
Jun 06, 2003 | 12.35 | 12.54 | 11.99 | 11.99 | 11,658,879 | -0.27(-2.21%) |
Jun 05, 2003 | 12.01 | 12.36 | 12.01 | 12.26 | 10,532,133 | +0.13(+1.08%) |
Jun 04, 2003 | 11.91 | 12.24 | 11.89 | 12.13 | 7,718,956 | +0.29(+2.48%) |
Jun 03, 2003 | 11.68 | 11.85 | 11.67 | 11.84 | 5,649,911 | +0.17(+1.46%) |
Jun 02, 2003 | 11.68 | 11.80 | 11.62 | 11.67 | 5,576,132 | -0.02(-0.13%) |
May 30, 2003 | 11.65 | 11.93 | 11.64 | 11.68 | 4,255,360 | +0.11(+0.93%) |
May 29, 2003 | 11.70 | 11.83 | 11.55 | 11.57 | 5,281,793 | -0.09(-0.79%) |
May 28, 2003 | 11.51 | 11.80 | 11.51 | 11.67 | 6,030,972 | +0.08(+0.67%) |
May 27, 2003 | 11.28 | 11.66 | 11.28 | 11.59 | 4,022,374 | +0.19(+1.70%) |
May 23, 2003 | 11.28 | 11.43 | 11.21 | 11.40 | 3,025,582 | +0.12(+1.10%) |
May 22, 2003 | 11.16 | 11.35 | 11.16 | 11.27 | 10,071,727 | +0.09(+0.83%) |
May 21, 2003 | 11.20 | 11.28 | 11.08 | 11.18 | 5,540,796 | -0.15(-1.36%) |
May 20, 2003 | 11.46 | 11.56 | 11.13 | 11.33 | 5,801,611 | -0.10(-0.88%) |
May 19, 2003 | 11.59 | 11.71 | 11.34 | 11.43 | 6,155,490 | -0.31(-2.63%) |
May 16, 2003 | 11.78 | 11.93 | 11.70 | 11.74 | 4,606,781 | -0.12(-0.98%) |
May 15, 2003 | 11.74 | 11.86 | 11.72 | 11.86 | 4,531,190 | +0.20(+1.72%) |
May 14, 2003 | 11.82 | 11.82 | 11.55 | 11.66 | 8,484,057 | -0.10(-0.85%) |
May 13, 2003 | 11.82 | 11.86 | 11.74 | 11.76 | 4,681,207 | -0.11(-0.91%) |
May 12, 2003 | 11.71 | 11.91 | 11.66 | 11.87 | 6,735,237 | +0.12(+1.05%) |
May 09, 2003 | 11.47 | 11.84 | 11.47 | 11.74 | 9,110,142 | +0.25(+2.22%) |
May 08, 2003 | 11.46 | 11.51 | 11.34 | 11.49 | 18,367,842 | +0.03(+0.27%) |
May 07, 2003 | 11.51 | 11.53 | 11.42 | 11.46 | 5,596,712 | +0.01(+0.07%) |
May 06, 2003 | 11.36 | 11.63 | 11.30 | 11.45 | 7,193,961 | +0.03(+0.27%) |
May 05, 2003 | 11.28 | 11.42 | 11.16 | 11.42 | 7,813,186 | +0.14(+1.23%) |
May 02, 2003 | 10.62 | 11.40 | 10.62 | 11.28 | 10,137,092 | +0.55(+5.11%) |
May 01, 2003 | 10.68 | 10.74 | 10.49 | 10.73 | 7,865,090 | +0.05(+0.43%) |
Apr 30, 2003 | 10.44 | 10.82 | 10.43 | 10.68 | 11,210,770 | +0.27(+2.60%) |
Apr 29, 2003 | 10.31 | 10.42 | 10.20 | 10.41 | 9,585,563 | -0.01(-0.07%) |
Apr 28, 2003 | 9.881 | 10.44 | 9.881 | 10.42 | 7,851,888 | +0.51(+5.14%) |
Apr 25, 2003 | 10.00 | 10.00 | 9.819 | 9.912 | 3,410,268 | -0.02(-0.16%) |
Apr 24, 2003 | 9.966 | 9.997 | 9.858 | 9.928 | 3,557,178 | -0.09(-0.92%) |
Apr 23, 2003 | 10.04 | 10.08 | 9.928 | 10.02 | 6,788,436 | -0.02(-0.15%) |
Apr 22, 2003 | 9.711 | 10.04 | 9.619 | 10.04 | 7,051,322 | +0.27(+2.77%) |
Apr 21, 2003 | 9.997 | 9.997 | 9.704 | 9.765 | 5,998,354 | -0.23(-2.32%) |
Apr 17, 2003 | 9.642 | 9.997 | 9.642 | 9.997 | 7,033,977 | +0.29(+3.03%) |
Apr 16, 2003 | 9.750 | 9.850 | 9.673 | 9.704 | 9,115,578 | -0.02(-0.16%) |
Apr 15, 2003 | 9.611 | 9.866 | 9.595 | 9.719 | 10,312,350 | +0.06(+0.64%) |
Apr 14, 2003 | 9.294 | 9.657 | 9.294 | 9.657 | 9,209,679 | +0.39(+4.17%) |
Apr 11, 2003 | 9.333 | 9.541 | 9.194 | 9.271 | 14,070,285 | +0.09(+1.01%) |
Apr 10, 2003 | 9.178 | 9.294 | 9.109 | 9.178 | 15,045,590 | +0.16(+1.80%) |
Apr 09, 2003 | 9.271 | 9.271 | 8.970 | 9.016 | 13,813,871 | -0.25(-2.67%) |
Apr 08, 2003 | 9.333 | 9.441 | 9.225 | 9.263 | 6,628,582 | -0.01(-0.08%) |
Apr 07, 2003 | 9.464 | 9.572 | 9.248 | 9.271 | 11,958,655 | -0.07(-0.74%) |
Apr 04, 2003 | 9.541 | 9.541 | 9.155 | 9.340 | 16,537,477 | -0.02(-0.25%) |
Apr 03, 2003 | 9.580 | 9.595 | 9.310 | 9.364 | 22,696,462 | -0.25(-2.57%) |
Apr 02, 2003 | 9.541 | 9.989 | 9.387 | 9.611 | 80,388,976 | +0.44(+4.80%) |