Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 16.60 | 16.89 | 16.49 | 16.88 | 454,646 | +0.24(+1.46%) |
Jun 27, 2003 | 16.35 | 16.67 | 16.23 | 16.64 | 237,195 | +0.18(+1.12%) |
Jun 26, 2003 | 16.29 | 16.47 | 16.01 | 16.46 | 229,433 | +0.22(+1.36%) |
Jun 25, 2003 | 16.46 | 16.52 | 16.14 | 16.24 | 175,105 | -0.18(-1.07%) |
Jun 24, 2003 | 16.59 | 16.85 | 16.17 | 16.41 | 247,543 | -0.18(-1.06%) |
Jun 23, 2003 | 16.77 | 16.81 | 16.48 | 16.59 | 253,670 | -0.09(-0.53%) |
Jun 20, 2003 | 16.74 | 16.83 | 16.41 | 16.68 | 744,945 | +0.05(+0.31%) |
Jun 19, 2003 | 17.08 | 17.15 | 16.62 | 16.63 | 215,817 | -0.35(-2.03%) |
Jun 18, 2003 | 16.67 | 17.02 | 16.63 | 16.97 | 304,868 | +0.37(+2.26%) |
Jun 17, 2003 | 16.71 | 16.93 | 16.41 | 16.60 | 363,554 | -0.07(-0.40%) |
Jun 16, 2003 | 16.27 | 16.66 | 16.24 | 16.66 | 177,828 | +0.50(+3.09%) |
Jun 13, 2003 | 16.23 | 16.38 | 16.16 | 16.16 | 186,134 | -0.04(-0.27%) |
Jun 12, 2003 | 15.87 | 16.25 | 15.75 | 16.21 | 195,120 | +0.32(+2.03%) |
Jun 11, 2003 | 15.79 | 15.89 | 15.57 | 15.89 | 286,622 | +0.16(+1.03%) |
Jun 10, 2003 | 15.83 | 15.90 | 15.58 | 15.72 | 400,181 | -0.10(-0.65%) |
Jun 09, 2003 | 16.36 | 16.36 | 15.79 | 15.83 | 484,874 | -0.55(-3.36%) |
Jun 06, 2003 | 16.60 | 16.81 | 16.38 | 16.38 | 170,475 | -0.22(-1.33%) |
Jun 05, 2003 | 16.56 | 16.72 | 16.41 | 16.60 | 136,434 | +0.00(+0.00%) |
Jun 04, 2003 | 16.60 | 16.68 | 16.48 | 16.60 | 146,102 | +0.05(+0.31%) |
Jun 03, 2003 | 16.47 | 16.58 | 16.43 | 16.55 | 161,080 | +0.08(+0.49%) |
Jun 02, 2003 | 16.81 | 16.81 | 16.31 | 16.47 | 304,051 | -0.16(-0.97%) |
May 30, 2003 | 16.17 | 16.64 | 16.15 | 16.63 | 353,886 | +0.62(+3.85%) |
May 29, 2003 | 15.94 | 16.11 | 15.85 | 16.01 | 349,529 | +0.18(+1.16%) |
May 28, 2003 | 15.83 | 15.94 | 15.72 | 15.83 | 319,437 | +0.07(+0.47%) |
May 27, 2003 | 15.80 | 15.94 | 15.72 | 15.75 | 622,671 | -0.05(-0.33%) |
May 23, 2003 | 15.90 | 15.90 | 15.68 | 15.80 | 215,136 | +0.01(+0.09%) |
May 22, 2003 | 15.90 | 15.97 | 15.64 | 15.79 | 195,801 | -0.16(-1.01%) |
May 21, 2003 | 16.04 | 16.06 | 15.75 | 15.95 | 250,811 | -0.13(-0.82%) |
May 20, 2003 | 16.01 | 16.14 | 15.86 | 16.08 | 212,413 | +0.18(+1.15%) |
May 19, 2003 | 16.16 | 16.27 | 15.90 | 15.90 | 274,367 | -0.24(-1.46%) |
May 16, 2003 | 16.38 | 16.49 | 16.14 | 16.14 | 222,762 | -0.25(-1.52%) |
May 15, 2003 | 16.52 | 16.52 | 16.32 | 16.38 | 215,681 | -0.03(-0.18%) |
May 14, 2003 | 16.23 | 16.45 | 16.16 | 16.41 | 325,292 | +0.33(+2.05%) |
May 13, 2003 | 16.13 | 16.20 | 15.97 | 16.08 | 268,784 | -0.12(-0.73%) |
May 12, 2003 | 16.26 | 16.30 | 16.12 | 16.20 | 121,593 | -0.04(-0.23%) |
May 09, 2003 | 16.27 | 16.33 | 16.15 | 16.24 | 369,681 | +0.00(+0.00%) |
May 08, 2003 | 16.21 | 16.26 | 16.08 | 16.24 | 308,816 | +0.03(+0.18%) |
May 07, 2003 | 16.40 | 16.44 | 16.21 | 16.21 | 220,311 | -0.18(-1.12%) |
May 06, 2003 | 16.23 | 16.45 | 16.08 | 16.39 | 338,908 | +0.01(+0.09%) |
May 05, 2003 | 16.52 | 16.52 | 16.27 | 16.38 | 301,191 | +0.15(+0.91%) |
May 02, 2003 | 15.98 | 16.33 | 15.91 | 16.23 | 337,274 | +0.32(+2.03%) |
May 01, 2003 | 16.14 | 16.19 | 15.72 | 15.91 | 263,610 | -0.32(-1.99%) |
Apr 30, 2003 | 15.79 | 16.36 | 15.68 | 16.23 | 337,002 | +0.48(+3.03%) |
Apr 29, 2003 | 15.61 | 15.80 | 15.57 | 15.75 | 193,487 | +0.11(+0.70%) |
Apr 28, 2003 | 15.50 | 15.83 | 15.50 | 15.64 | 209,962 | +0.18(+1.14%) |
Apr 25, 2003 | 15.70 | 15.72 | 15.39 | 15.47 | 126,495 | -0.12(-0.75%) |
Apr 24, 2003 | 15.54 | 15.73 | 15.53 | 15.58 | 295,881 | +0.02(+0.14%) |
Apr 23, 2003 | 15.72 | 15.75 | 15.56 | 15.56 | 191,172 | -0.09(-0.56%) |
Apr 22, 2003 | 15.53 | 15.72 | 15.40 | 15.65 | 278,860 | +0.07(+0.42%) |
Apr 21, 2003 | 15.86 | 15.86 | 15.49 | 15.58 | 289,345 | -0.28(-1.76%) |
Apr 17, 2003 | 15.55 | 15.86 | 15.46 | 15.86 | 375,808 | +0.53(+3.45%) |
Apr 16, 2003 | 15.68 | 15.68 | 15.24 | 15.33 | 228,889 | -0.14(-0.90%) |
Apr 15, 2003 | 15.49 | 15.56 | 15.29 | 15.47 | 221,945 | -0.01(-0.09%) |
Apr 14, 2003 | 15.28 | 15.57 | 15.28 | 15.49 | 161,352 | +0.30(+1.98%) |
Apr 11, 2003 | 15.68 | 15.68 | 15.11 | 15.19 | 207,647 | -0.01(-0.10%) |
Apr 10, 2003 | 15.09 | 15.42 | 14.95 | 15.20 | 331,692 | +0.10(+0.63%) |
Apr 09, 2003 | 14.90 | 15.40 | 14.90 | 15.11 | 444,162 | +0.23(+1.53%) |
Apr 08, 2003 | 15.12 | 15.20 | 14.85 | 14.88 | 271,099 | -0.24(-1.60%) |
Apr 07, 2003 | 15.14 | 15.55 | 15.06 | 15.12 | 238,556 | +0.17(+1.13%) |
Apr 04, 2003 | 14.80 | 15.11 | 14.80 | 14.95 | 343,129 | +0.19(+1.29%) |
Apr 03, 2003 | 15.28 | 15.30 | 14.74 | 14.76 | 308,680 | -0.44(-2.90%) |
Apr 02, 2003 | 15.06 | 15.26 | 14.91 | 15.20 | 238,965 | +0.34(+2.27%) |