Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 17.40 | 17.40 | 17.16 | 17.18 | 247,785 | -0.04(-0.26%) |
Jun 27, 2003 | 17.34 | 17.46 | 17.22 | 17.22 | 248,820 | -0.13(-0.75%) |
Jun 26, 2003 | 17.19 | 17.38 | 17.16 | 17.35 | 209,505 | +0.18(+1.02%) |
Jun 25, 2003 | 17.29 | 17.39 | 17.17 | 17.17 | 517,297 | +0.02(+0.09%) |
Jun 24, 2003 | 17.24 | 17.26 | 17.08 | 17.16 | 419,010 | +0.05(+0.28%) |
Jun 23, 2003 | 17.34 | 17.36 | 17.09 | 17.11 | 136,049 | -0.34(-1.96%) |
Jun 20, 2003 | 17.53 | 17.54 | 17.39 | 17.45 | 188,296 | -0.03(-0.19%) |
Jun 19, 2003 | 17.67 | 17.72 | 17.44 | 17.49 | 96,217 | -0.09(-0.50%) |
Jun 18, 2003 | 17.61 | 17.71 | 17.51 | 17.57 | 95,182 | -0.05(-0.30%) |
Jun 17, 2003 | 17.73 | 17.73 | 17.56 | 17.62 | 202,263 | -0.08(-0.45%) |
Jun 16, 2003 | 17.49 | 17.70 | 17.43 | 17.70 | 165,017 | +0.23(+1.29%) |
Jun 13, 2003 | 17.72 | 17.72 | 17.38 | 17.48 | 120,530 | -0.22(-1.23%) |
Jun 12, 2003 | 17.73 | 17.73 | 17.57 | 17.70 | 140,704 | +0.06(+0.36%) |
Jun 11, 2003 | 17.28 | 17.63 | 17.28 | 17.63 | 100,355 | +0.24(+1.36%) |
Jun 10, 2003 | 17.32 | 17.40 | 17.21 | 17.40 | 287,617 | +0.18(+1.02%) |
Jun 09, 2003 | 17.38 | 17.43 | 17.15 | 17.22 | 188,813 | -0.31(-1.78%) |
Jun 06, 2003 | 17.81 | 17.92 | 17.51 | 17.53 | 327,449 | -0.04(-0.21%) |
Jun 05, 2003 | 17.38 | 17.63 | 17.33 | 17.57 | 193,469 | +0.05(+0.26%) |
Jun 04, 2003 | 17.28 | 17.54 | 17.28 | 17.52 | 156,741 | +0.27(+1.55%) |
Jun 03, 2003 | 17.13 | 17.27 | 17.12 | 17.26 | 509,538 | -0.03(-0.19%) |
Jun 02, 2003 | 17.35 | 17.44 | 17.25 | 17.29 | 278,306 | +0.07(+0.43%) |
May 30, 2003 | 16.91 | 17.21 | 16.91 | 17.21 | 1,214,097 | +0.48(+2.86%) |
May 29, 2003 | 16.84 | 16.95 | 16.69 | 16.74 | 332,105 | -0.02(-0.09%) |
May 28, 2003 | 16.84 | 16.86 | 16.74 | 16.75 | 277,271 | +0.01(+0.07%) |
May 27, 2003 | 16.45 | 16.75 | 16.44 | 16.74 | 115,357 | +0.28(+1.73%) |
May 23, 2003 | 16.22 | 16.48 | 16.21 | 16.45 | 141,222 | +0.16(+0.96%) |
May 22, 2003 | 16.22 | 16.32 | 16.15 | 16.30 | 268,994 | +0.13(+0.78%) |
May 21, 2003 | 16.06 | 16.18 | 16.00 | 16.17 | 90,009 | +0.13(+0.81%) |
May 20, 2003 | 16.06 | 16.14 | 15.98 | 16.04 | 56,902 | -0.03(-0.18%) |
May 19, 2003 | 16.35 | 16.35 | 16.06 | 16.07 | 159,844 | -0.34(-2.05%) |
May 16, 2003 | 16.46 | 16.77 | 16.32 | 16.41 | 225,541 | -0.06(-0.36%) |
May 15, 2003 | 16.47 | 16.47 | 16.35 | 16.47 | 78,629 | +0.09(+0.53%) |
May 14, 2003 | 16.44 | 16.44 | 16.29 | 16.38 | 73,456 | +0.06(+0.37%) |
May 13, 2003 | 16.27 | 16.40 | 16.24 | 16.32 | 120,530 | -0.03(-0.19%) |
May 12, 2003 | 16.09 | 16.36 | 16.09 | 16.35 | 105,528 | +0.22(+1.37%) |
May 09, 2003 | 15.98 | 16.13 | 15.96 | 16.13 | 146,395 | +0.22(+1.37%) |
May 08, 2003 | 15.93 | 15.98 | 15.89 | 15.91 | 93,113 | -0.14(-0.85%) |
May 07, 2003 | 16.00 | 16.08 | 15.94 | 16.05 | 417,976 | +0.03(+0.17%) |
May 06, 2003 | 15.93 | 16.12 | 15.93 | 16.02 | 239,508 | +0.08(+0.47%) |
May 05, 2003 | 15.98 | 15.99 | 15.85 | 15.95 | 291,755 | +0.04(+0.27%) |
May 02, 2003 | 15.64 | 15.91 | 15.64 | 15.91 | 84,319 | +0.26(+1.68%) |
May 01, 2003 | 15.57 | 15.68 | 15.39 | 15.64 | 770,255 | +0.01(+0.06%) |
Apr 30, 2003 | 15.47 | 15.73 | 15.47 | 15.63 | 142,774 | +0.03(+0.16%) |
Apr 29, 2003 | 15.64 | 15.72 | 15.53 | 15.61 | 106,563 | +0.06(+0.36%) |
Apr 28, 2003 | 15.39 | 15.63 | 15.38 | 15.55 | 721,630 | +0.20(+1.34%) |
Apr 25, 2003 | 15.50 | 15.50 | 15.31 | 15.35 | 82,767 | -0.13(-0.84%) |
Apr 24, 2003 | 15.46 | 15.59 | 15.45 | 15.48 | 192,434 | -0.08(-0.48%) |
Apr 23, 2003 | 15.46 | 15.60 | 15.42 | 15.55 | 233,301 | +0.13(+0.87%) |
Apr 22, 2003 | 15.06 | 15.47 | 15.06 | 15.42 | 346,589 | +0.28(+1.83%) |
Apr 21, 2003 | 15.08 | 15.16 | 15.02 | 15.14 | 437,633 | +0.10(+0.68%) |
Apr 17, 2003 | 14.88 | 15.09 | 14.88 | 15.04 | 254,510 | +0.19(+1.28%) |
Apr 16, 2003 | 15.03 | 15.05 | 14.83 | 14.85 | 88,457 | -0.12(-0.79%) |
Apr 15, 2003 | 14.79 | 14.98 | 14.79 | 14.97 | 105,528 | +0.07(+0.44%) |
Apr 14, 2003 | 14.73 | 14.90 | 14.67 | 14.90 | 494,019 | +0.28(+1.93%) |
Apr 11, 2003 | 14.81 | 14.85 | 14.60 | 14.62 | 87,423 | -0.10(-0.66%) |
Apr 10, 2003 | 14.60 | 14.72 | 14.59 | 14.72 | 153,120 | +0.11(+0.77%) |
Apr 09, 2003 | 14.69 | 14.84 | 14.60 | 14.60 | 172,777 | -0.08(-0.53%) |
Apr 08, 2003 | 14.74 | 14.81 | 14.64 | 14.68 | 74,490 | -0.11(-0.72%) |
Apr 07, 2003 | 15.03 | 15.14 | 14.76 | 14.79 | 210,022 | +0.01(+0.08%) |
Apr 04, 2003 | 14.85 | 14.88 | 14.70 | 14.78 | 184,675 | -0.01(-0.05%) |
Apr 03, 2003 | 14.98 | 15.01 | 14.75 | 14.78 | 260,200 | -0.18(-1.18%) |
Apr 02, 2003 | 14.88 | 14.99 | 14.83 | 14.96 | 118,461 | +0.32(+2.18%) |