Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 10.34 | 10.34 | 10.20 | 10.23 | 493,676 | -0.00(-0.04%) |
Jun 27, 2003 | 10.32 | 10.40 | 10.22 | 10.23 | 313,276 | -0.12(-1.12%) |
Jun 26, 2003 | 10.22 | 10.37 | 10.22 | 10.35 | 861,752 | +0.09(+0.90%) |
Jun 25, 2003 | 10.35 | 10.43 | 10.21 | 10.25 | 354,981 | -0.10(-0.96%) |
Jun 24, 2003 | 10.35 | 10.41 | 10.29 | 10.35 | 445,667 | +0.02(+0.22%) |
Jun 23, 2003 | 10.37 | 10.41 | 10.25 | 10.33 | 324,430 | -0.08(-0.77%) |
Jun 20, 2003 | 10.51 | 10.51 | 10.41 | 10.41 | 1,187,152 | -0.01(-0.14%) |
Jun 19, 2003 | 10.59 | 10.61 | 10.42 | 10.43 | 628,492 | -0.16(-1.48%) |
Jun 18, 2003 | 10.57 | 10.67 | 10.53 | 10.58 | 840,414 | -0.02(-0.16%) |
Jun 17, 2003 | 10.60 | 10.65 | 10.53 | 10.60 | 653,224 | +0.05(+0.49%) |
Jun 16, 2003 | 10.32 | 10.55 | 10.32 | 10.55 | 475,248 | +0.22(+2.12%) |
Jun 13, 2003 | 10.42 | 10.46 | 10.24 | 10.33 | 581,937 | -0.10(-0.97%) |
Jun 12, 2003 | 10.46 | 10.46 | 10.34 | 10.43 | 308,426 | +0.02(+0.22%) |
Jun 11, 2003 | 10.30 | 10.42 | 10.27 | 10.41 | 789,495 | +0.09(+0.92%) |
Jun 10, 2003 | 10.28 | 10.31 | 10.21 | 10.31 | 551,870 | +0.12(+1.19%) |
Jun 09, 2003 | 10.22 | 10.29 | 10.16 | 10.19 | 1,218,673 | -0.09(-0.90%) |
Jun 06, 2003 | 10.43 | 10.51 | 10.26 | 10.28 | 622,673 | -0.04(-0.36%) |
Jun 05, 2003 | 10.25 | 10.32 | 10.19 | 10.32 | 2,403,401 | +0.01(+0.14%) |
Jun 04, 2003 | 10.17 | 10.31 | 10.13 | 10.31 | 371,470 | +0.14(+1.40%) |
Jun 03, 2003 | 10.05 | 10.16 | 10.05 | 10.16 | 360,801 | +0.09(+0.94%) |
Jun 02, 2003 | 10.18 | 10.21 | 10.04 | 10.07 | 1,175,028 | -0.04(-0.39%) |
May 30, 2003 | 10.04 | 10.12 | 10.01 | 10.11 | 1,326,332 | +0.14(+1.41%) |
May 29, 2003 | 10.00 | 10.10 | 9.929 | 9.968 | 621,703 | -0.00(-0.02%) |
May 28, 2003 | 9.995 | 10.04 | 9.941 | 9.970 | 2,175,960 | +0.01(+0.14%) |
May 27, 2003 | 9.723 | 9.987 | 9.723 | 9.956 | 405,416 | +0.18(+1.81%) |
May 23, 2003 | 9.791 | 9.815 | 9.735 | 9.778 | 692,505 | +0.00(+0.02%) |
May 22, 2003 | 9.706 | 9.863 | 9.702 | 9.776 | 497,071 | +0.06(+0.62%) |
May 21, 2003 | 9.692 | 9.737 | 9.634 | 9.717 | 505,800 | +0.01(+0.15%) |
May 20, 2003 | 9.760 | 9.772 | 9.607 | 9.702 | 886,484 | -0.04(-0.42%) |
May 19, 2003 | 9.923 | 9.937 | 9.702 | 9.743 | 459,245 | -0.24(-2.40%) |
May 16, 2003 | 10.04 | 10.06 | 9.952 | 9.983 | 565,449 | -0.07(-0.72%) |
May 15, 2003 | 10.06 | 10.09 | 9.972 | 10.05 | 613,459 | +0.07(+0.66%) |
May 14, 2003 | 10.10 | 10.10 | 9.939 | 9.989 | 885,999 | -0.02(-0.21%) |
May 13, 2003 | 10.05 | 10.09 | 9.991 | 10.01 | 896,668 | -0.07(-0.68%) |
May 12, 2003 | 9.941 | 10.09 | 9.923 | 10.08 | 439,362 | +0.15(+1.54%) |
May 09, 2003 | 9.875 | 9.962 | 9.830 | 9.925 | 275,935 | +0.12(+1.20%) |
May 08, 2003 | 9.783 | 9.896 | 9.766 | 9.807 | 678,442 | -0.08(-0.85%) |
May 07, 2003 | 9.917 | 9.980 | 9.861 | 9.892 | 675,047 | -0.06(-0.64%) |
May 06, 2003 | 9.844 | 10.01 | 9.844 | 9.956 | 1,465,512 | +0.09(+0.90%) |
May 05, 2003 | 9.925 | 9.943 | 9.832 | 9.867 | 3,247,695 | -0.02(-0.25%) |
May 02, 2003 | 9.752 | 9.910 | 9.733 | 9.892 | 810,832 | +0.15(+1.50%) |
May 01, 2003 | 9.760 | 9.809 | 9.628 | 9.745 | 551,870 | -0.03(-0.27%) |
Apr 30, 2003 | 9.768 | 9.834 | 9.723 | 9.772 | 1,107,620 | -0.03(-0.32%) |
Apr 29, 2003 | 9.809 | 9.873 | 9.737 | 9.803 | 1,261,834 | +0.03(+0.34%) |
Apr 28, 2003 | 9.634 | 9.820 | 9.618 | 9.770 | 459,245 | +0.16(+1.72%) |
Apr 25, 2003 | 9.741 | 9.743 | 9.566 | 9.605 | 552,840 | -0.09(-0.98%) |
Apr 24, 2003 | 9.671 | 9.787 | 9.657 | 9.700 | 316,670 | -0.07(-0.76%) |
Apr 23, 2003 | 9.747 | 9.813 | 9.698 | 9.774 | 445,182 | +0.04(+0.36%) |
Apr 22, 2003 | 9.496 | 9.743 | 9.481 | 9.739 | 805,983 | +0.20(+2.05%) |
Apr 21, 2003 | 9.580 | 9.624 | 9.514 | 9.543 | 850,598 | +0.01(+0.06%) |
Apr 15, 2003 | 9.496 | 9.560 | 9.475 | 9.537 | 608,124 | +0.03(+0.30%) |
Apr 14, 2003 | 9.368 | 9.508 | 9.333 | 9.508 | 1,822,918 | +0.17(+1.81%) |
Apr 11, 2003 | 9.428 | 9.486 | 9.294 | 9.339 | 410,265 | -0.02(-0.22%) |
Apr 10, 2003 | 9.331 | 9.360 | 9.244 | 9.360 | 324,915 | +0.05(+0.53%) |
Apr 09, 2003 | 9.446 | 9.554 | 9.308 | 9.310 | 768,642 | -0.15(-1.59%) |
Apr 08, 2003 | 9.481 | 9.514 | 9.415 | 9.461 | 1,075,129 | -0.01(-0.09%) |
Apr 07, 2003 | 9.712 | 9.745 | 9.457 | 9.469 | 2,320,475 | +0.00(+0.04%) |
Apr 04, 2003 | 9.521 | 9.537 | 9.413 | 9.465 | 364,195 | -0.01(-0.09%) |
Apr 03, 2003 | 9.523 | 9.570 | 9.450 | 9.473 | 798,709 | -0.00(-0.04%) |
Apr 02, 2003 | 9.415 | 9.533 | 9.205 | 9.477 | 1,930,577 | +0.25(+2.70%) |