Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 16.95 | 17.03 | 16.78 | 16.80 | 178,426 | -0.09(-0.54%) |
Jun 27, 2003 | 16.91 | 17.00 | 16.86 | 16.89 | 103,618 | +0.09(+0.55%) |
Jun 26, 2003 | 16.59 | 16.89 | 16.54 | 16.80 | 135,375 | -0.10(-0.58%) |
Jun 25, 2003 | 16.83 | 17.00 | 16.75 | 16.90 | 105,419 | +0.12(+0.69%) |
Jun 24, 2003 | 16.63 | 16.85 | 16.49 | 16.78 | 121,788 | +0.20(+1.18%) |
Jun 23, 2003 | 16.82 | 16.82 | 16.56 | 16.59 | 220,332 | -0.18(-1.09%) |
Jun 20, 2003 | 16.79 | 16.82 | 16.62 | 16.77 | 81,356 | +0.06(+0.37%) |
Jun 19, 2003 | 16.98 | 17.07 | 16.71 | 16.71 | 150,107 | -0.13(-0.76%) |
Jun 18, 2003 | 16.98 | 17.00 | 16.65 | 16.84 | 149,125 | -0.18(-1.04%) |
Jun 17, 2003 | 17.18 | 17.23 | 16.97 | 17.01 | 105,091 | -0.15(-0.85%) |
Jun 16, 2003 | 16.89 | 17.29 | 16.88 | 17.16 | 206,582 | +0.33(+1.96%) |
Jun 13, 2003 | 17.09 | 17.13 | 16.79 | 16.83 | 126,372 | -0.24(-1.40%) |
Jun 12, 2003 | 17.24 | 17.25 | 16.95 | 17.07 | 184,811 | -0.15(-0.89%) |
Jun 11, 2003 | 16.98 | 17.25 | 16.86 | 17.22 | 152,235 | +0.21(+1.22%) |
Jun 10, 2003 | 16.71 | 17.04 | 16.68 | 17.01 | 128,009 | +0.33(+1.98%) |
Jun 09, 2003 | 16.72 | 16.85 | 16.68 | 16.68 | 194,468 | -0.02(-0.15%) |
Jun 06, 2003 | 16.68 | 16.89 | 16.66 | 16.71 | 133,410 | +0.10(+0.63%) |
Jun 05, 2003 | 16.65 | 16.67 | 16.48 | 16.60 | 107,710 | -0.02(-0.11%) |
Jun 04, 2003 | 16.62 | 16.68 | 16.55 | 16.62 | 196,105 | +0.01(+0.04%) |
Jun 03, 2003 | 16.36 | 16.65 | 16.21 | 16.62 | 293,667 | +0.28(+1.72%) |
Jun 02, 2003 | 16.13 | 16.34 | 16.13 | 16.34 | 628,259 | +0.31(+1.94%) |
May 30, 2003 | 15.88 | 16.05 | 15.74 | 16.02 | 174,007 | +0.45(+2.86%) |
May 29, 2003 | 16.16 | 16.20 | 14.97 | 15.58 | 385,500 | -0.52(-3.23%) |
May 28, 2003 | 16.14 | 16.36 | 16.04 | 16.10 | 196,433 | +0.01(+0.04%) |
May 27, 2003 | 16.15 | 16.30 | 15.97 | 16.09 | 110,330 | -0.02(-0.11%) |
May 23, 2003 | 16.08 | 16.21 | 15.97 | 16.11 | 104,764 | +0.10(+0.61%) |
May 22, 2003 | 16.07 | 16.07 | 15.96 | 16.01 | 218,532 | +0.01(+0.04%) |
May 21, 2003 | 15.88 | 16.01 | 15.84 | 16.01 | 168,277 | +0.15(+0.96%) |
May 20, 2003 | 15.67 | 15.88 | 15.67 | 15.85 | 231,300 | +0.27(+1.72%) |
May 19, 2003 | 15.65 | 15.72 | 15.10 | 15.58 | 338,029 | -0.05(-0.35%) |
May 16, 2003 | 15.77 | 15.77 | 15.63 | 15.64 | 236,702 | -0.15(-0.93%) |
May 15, 2003 | 15.79 | 15.82 | 15.63 | 15.79 | 344,740 | +0.01(+0.04%) |
May 14, 2003 | 16.01 | 16.03 | 15.77 | 15.78 | 164,840 | -0.29(-1.79%) |
May 13, 2003 | 15.94 | 16.08 | 15.85 | 16.07 | 162,384 | +0.17(+1.08%) |
May 12, 2003 | 15.62 | 15.94 | 15.52 | 15.90 | 862,669 | +0.32(+2.04%) |
May 09, 2003 | 15.63 | 15.70 | 15.57 | 15.58 | 156,164 | +0.07(+0.47%) |
May 08, 2003 | 15.52 | 15.61 | 15.47 | 15.50 | 156,982 | -0.02(-0.12%) |
May 07, 2003 | 15.61 | 15.61 | 15.49 | 15.52 | 204,618 | -0.09(-0.59%) |
May 06, 2003 | 15.58 | 15.73 | 15.57 | 15.61 | 157,310 | +0.04(+0.24%) |
May 05, 2003 | 15.64 | 15.66 | 15.53 | 15.58 | 570,802 | -0.01(-0.04%) |
May 02, 2003 | 15.52 | 15.58 | 15.43 | 15.58 | 527,914 | +0.13(+0.87%) |
May 01, 2003 | 15.21 | 15.50 | 15.20 | 15.45 | 1,037,331 | +0.29(+1.89%) |
Apr 30, 2003 | 15.09 | 15.27 | 15.02 | 15.16 | 1,119,342 | +0.34(+2.27%) |
Apr 29, 2003 | 14.69 | 14.88 | 14.65 | 14.83 | 668,200 | +0.19(+1.29%) |
Apr 28, 2003 | 14.62 | 14.66 | 14.54 | 14.64 | 229,335 | +0.01(+0.08%) |
Apr 25, 2003 | 14.81 | 14.81 | 14.57 | 14.62 | 99,853 | -0.06(-0.42%) |
Apr 24, 2003 | 14.97 | 15.06 | 14.69 | 14.69 | 705,523 | -0.24(-1.60%) |
Apr 23, 2003 | 14.97 | 14.97 | 14.83 | 14.92 | 81,028 | -0.02(-0.16%) |
Apr 22, 2003 | 14.84 | 15.00 | 14.77 | 14.95 | 161,402 | +0.18(+1.20%) |
Apr 21, 2003 | 14.73 | 14.81 | 14.69 | 14.77 | 76,117 | +0.05(+0.33%) |
Apr 17, 2003 | 14.72 | 14.72 | 14.58 | 14.72 | 84,630 | +0.12(+0.79%) |
Apr 16, 2003 | 14.51 | 14.65 | 14.42 | 14.61 | 130,955 | +0.10(+0.72%) |
Apr 15, 2003 | 14.37 | 14.50 | 14.26 | 14.50 | 143,232 | +0.15(+1.02%) |
Apr 14, 2003 | 14.25 | 14.36 | 14.21 | 14.36 | 132,265 | +0.21(+1.51%) |
Apr 11, 2003 | 14.26 | 14.36 | 14.11 | 14.14 | 130,137 | -0.06(-0.43%) |
Apr 10, 2003 | 14.22 | 14.31 | 14.08 | 14.20 | 67,442 | +0.05(+0.35%) |
Apr 09, 2003 | 14.14 | 14.36 | 14.09 | 14.15 | 157,965 | +0.10(+0.74%) |
Apr 08, 2003 | 14.12 | 14.23 | 14.03 | 14.05 | 185,956 | -0.04(-0.26%) |
Apr 07, 2003 | 14.14 | 14.45 | 14.08 | 14.09 | 125,717 | +0.16(+1.14%) |
Apr 04, 2003 | 13.99 | 14.11 | 13.81 | 13.93 | 376,333 | -0.18(-1.26%) |
Apr 03, 2003 | 14.01 | 14.24 | 13.95 | 14.11 | 90,850 | +0.09(+0.65%) |
Apr 02, 2003 | 13.93 | 14.14 | 13.93 | 14.01 | 164,349 | +0.15(+1.06%) |