Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 16.22 | 16.22 | 15.64 | 15.79 | 189,099 | -0.35(-2.18%) |
Jun 27, 2003 | 15.84 | 16.26 | 15.84 | 16.14 | 127,180 | +0.17(+1.08%) |
Jun 26, 2003 | 15.73 | 16.07 | 15.60 | 15.97 | 213,706 | +0.18(+1.14%) |
Jun 25, 2003 | 15.70 | 15.84 | 15.52 | 15.79 | 187,628 | +0.16(+1.05%) |
Jun 24, 2003 | 15.77 | 15.77 | 15.46 | 15.63 | 135,338 | -0.07(-0.48%) |
Jun 23, 2003 | 15.70 | 15.79 | 15.54 | 15.70 | 356,266 | +0.00(+0.00%) |
Jun 20, 2003 | 15.22 | 15.99 | 15.19 | 15.70 | 196,588 | +0.35(+2.29%) |
Jun 19, 2003 | 14.96 | 15.48 | 14.96 | 15.35 | 174,388 | +0.38(+2.55%) |
Jun 18, 2003 | 14.58 | 15.10 | 14.58 | 14.97 | 381,408 | +0.02(+0.15%) |
Jun 17, 2003 | 14.72 | 14.95 | 14.54 | 14.95 | 59,778 | +0.16(+1.06%) |
Jun 16, 2003 | 14.51 | 14.79 | 14.39 | 14.79 | 142,560 | +0.21(+1.44%) |
Jun 13, 2003 | 14.43 | 14.76 | 14.42 | 14.58 | 72,483 | -0.11(-0.76%) |
Jun 12, 2003 | 14.42 | 14.74 | 14.31 | 14.69 | 71,413 | +0.44(+3.10%) |
Jun 11, 2003 | 14.35 | 14.59 | 14.21 | 14.25 | 85,990 | -0.18(-1.24%) |
Jun 10, 2003 | 14.36 | 14.46 | 14.21 | 14.43 | 43,998 | +0.11(+0.78%) |
Jun 09, 2003 | 14.76 | 14.78 | 14.13 | 14.32 | 86,124 | -0.52(-3.53%) |
Jun 06, 2003 | 14.81 | 14.88 | 14.62 | 14.84 | 149,781 | +0.07(+0.46%) |
Jun 05, 2003 | 14.13 | 14.78 | 14.07 | 14.78 | 70,210 | +0.55(+3.89%) |
Jun 04, 2003 | 14.20 | 14.33 | 13.95 | 14.22 | 152,991 | +0.13(+0.91%) |
Jun 03, 2003 | 13.99 | 14.32 | 13.98 | 14.10 | 95,485 | -0.10(-0.74%) |
Jun 02, 2003 | 14.09 | 14.30 | 14.07 | 14.20 | 115,813 | +0.22(+1.55%) |
May 30, 2003 | 13.98 | 14.05 | 13.87 | 13.98 | 175,057 | +0.07(+0.48%) |
May 29, 2003 | 13.86 | 13.94 | 13.75 | 13.92 | 80,373 | +0.02(+0.17%) |
May 28, 2003 | 13.94 | 13.95 | 13.74 | 13.89 | 88,932 | -0.08(-0.59%) |
May 27, 2003 | 13.75 | 13.98 | 13.62 | 13.98 | 137,210 | +0.04(+0.27%) |
May 23, 2003 | 13.97 | 14.03 | 13.76 | 13.94 | 93,479 | +0.03(+0.21%) |
May 22, 2003 | 13.81 | 14.01 | 13.71 | 13.91 | 165,829 | +0.10(+0.71%) |
May 21, 2003 | 13.53 | 13.81 | 13.53 | 13.81 | 85,455 | +0.13(+0.98%) |
May 20, 2003 | 13.68 | 13.69 | 13.56 | 13.68 | 91,473 | -0.01(-0.05%) |
May 19, 2003 | 13.76 | 13.78 | 13.60 | 13.68 | 101,236 | +0.00(+0.00%) |
May 16, 2003 | 13.68 | 13.98 | 13.68 | 13.68 | 71,012 | -0.30(-2.14%) |
May 15, 2003 | 13.89 | 14.05 | 13.76 | 13.98 | 104,178 | +0.05(+0.38%) |
May 14, 2003 | 14.00 | 14.02 | 13.87 | 13.93 | 42,661 | -0.13(-0.96%) |
May 13, 2003 | 13.80 | 14.07 | 13.65 | 14.07 | 90,537 | +0.25(+1.79%) |
May 12, 2003 | 14.20 | 14.21 | 13.81 | 13.82 | 86,926 | -0.34(-2.43%) |
May 09, 2003 | 14.20 | 14.21 | 14.04 | 14.16 | 102,172 | +0.04(+0.32%) |
May 08, 2003 | 13.60 | 14.16 | 13.56 | 14.12 | 101,905 | +0.35(+2.55%) |
May 07, 2003 | 13.74 | 14.02 | 13.65 | 13.77 | 214,241 | +0.02(+0.16%) |
May 06, 2003 | 13.72 | 14.20 | 13.65 | 13.74 | 492,675 | -0.31(-2.23%) |
May 05, 2003 | 14.21 | 14.54 | 14.04 | 14.06 | 200,065 | -0.16(-1.16%) |
May 02, 2003 | 14.21 | 14.47 | 14.09 | 14.22 | 292,342 | -0.13(-0.89%) |
May 01, 2003 | 14.13 | 14.43 | 13.98 | 14.35 | 265,327 | +0.30(+2.13%) |
Apr 30, 2003 | 13.76 | 14.32 | 13.62 | 14.05 | 317,082 | +0.25(+1.84%) |
Apr 29, 2003 | 13.91 | 14.10 | 13.53 | 13.80 | 254,896 | -0.01(-0.11%) |
Apr 28, 2003 | 13.31 | 13.81 | 13.23 | 13.81 | 194,850 | +0.55(+4.17%) |
Apr 25, 2003 | 13.09 | 13.26 | 12.97 | 13.26 | 101,102 | +0.17(+1.31%) |
Apr 24, 2003 | 13.03 | 13.14 | 12.70 | 13.09 | 88,665 | -0.08(-0.63%) |
Apr 23, 2003 | 13.05 | 13.41 | 12.85 | 13.17 | 108,324 | +0.11(+0.86%) |
Apr 22, 2003 | 12.33 | 13.08 | 12.30 | 13.06 | 218,119 | +0.73(+5.88%) |
Apr 21, 2003 | 12.26 | 12.41 | 12.25 | 12.33 | 146,705 | -0.01(-0.06%) |
Apr 17, 2003 | 12.26 | 12.45 | 12.14 | 12.34 | 238,848 | +0.13(+1.10%) |
Apr 16, 2003 | 12.35 | 12.55 | 11.66 | 12.20 | 199,931 | -0.27(-2.16%) |
Apr 15, 2003 | 11.71 | 12.64 | 11.71 | 12.47 | 261,182 | +0.49(+4.12%) |
Apr 14, 2003 | 11.66 | 12.17 | 11.66 | 11.98 | 139,885 | +0.34(+2.89%) |
Apr 11, 2003 | 11.74 | 11.92 | 11.61 | 11.64 | 280,038 | -0.08(-0.70%) |
Apr 10, 2003 | 11.70 | 11.77 | 11.58 | 11.72 | 147,642 | +0.18(+1.55%) |
Apr 09, 2003 | 11.64 | 11.78 | 11.51 | 11.55 | 158,608 | -0.12(-1.03%) |
Apr 08, 2003 | 11.14 | 11.67 | 11.10 | 11.66 | 320,827 | +0.53(+4.77%) |
Apr 07, 2003 | 11.17 | 11.17 | 10.87 | 11.13 | 375,658 | +0.65(+6.21%) |
Apr 04, 2003 | 10.57 | 10.84 | 10.44 | 10.48 | 252,890 | -0.21(-1.96%) |
Apr 03, 2003 | 11.03 | 11.21 | 10.64 | 10.69 | 235,371 | -0.34(-3.05%) |
Apr 02, 2003 | 11.20 | 11.29 | 11.03 | 11.03 | 206,083 | -0.07(-0.61%) |