Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 17.78 | 17.78 | 16.92 | 17.19 | 481,000 | -0.22(-1.26%) |
Jun 27, 2003 | 17.50 | 17.67 | 17.11 | 17.41 | 466,900 | +0.57(+3.38%) |
Jun 26, 2003 | 16.59 | 17.06 | 16.37 | 16.84 | 405,900 | +0.37(+2.25%) |
Jun 25, 2003 | 16.00 | 16.92 | 15.80 | 16.47 | 814,900 | +0.17(+1.04%) |
Jun 24, 2003 | 16.57 | 17.10 | 15.84 | 16.30 | 431,600 | -0.28(-1.69%) |
Jun 23, 2003 | 17.49 | 17.60 | 16.53 | 16.58 | 492,700 | -0.86(-4.93%) |
Jun 20, 2003 | 17.41 | 17.62 | 17.25 | 17.44 | 577,100 | +0.02(+0.11%) |
Jun 19, 2003 | 17.69 | 17.90 | 17.21 | 17.42 | 729,100 | -0.26(-1.47%) |
Jun 18, 2003 | 16.70 | 17.95 | 16.58 | 17.68 | 737,300 | +0.90(+5.36%) |
Jun 17, 2003 | 16.96 | 17.17 | 16.66 | 16.78 | 841,500 | +0.04(+0.24%) |
Jun 16, 2003 | 16.12 | 16.94 | 15.99 | 16.74 | 480,900 | +0.59(+3.65%) |
Jun 13, 2003 | 16.62 | 16.69 | 15.76 | 16.15 | 420,000 | -0.47(-2.83%) |
Jun 12, 2003 | 16.06 | 16.62 | 15.95 | 16.62 | 361,600 | +0.52(+3.23%) |
Jun 11, 2003 | 16.04 | 16.16 | 15.56 | 16.10 | 723,400 | +0.00(+0.00%) |
Jun 10, 2003 | 16.45 | 16.52 | 15.54 | 16.10 | 1,230,900 | -0.29(-1.76%) |
Jun 09, 2003 | 17.06 | 17.11 | 16.00 | 16.39 | 1,193,700 | -1.01(-5.81%) |
Jun 06, 2003 | 18.00 | 18.39 | 17.26 | 17.40 | 1,878,600 | -0.17(-0.97%) |
Jun 05, 2003 | 16.80 | 17.63 | 16.43 | 17.57 | 888,900 | +0.67(+3.96%) |
Jun 04, 2003 | 16.84 | 17.12 | 16.65 | 16.90 | 528,800 | +0.25(+1.50%) |
Jun 03, 2003 | 16.23 | 17.12 | 16.16 | 16.65 | 873,200 | +0.37(+2.27%) |
Jun 02, 2003 | 16.85 | 17.23 | 16.17 | 16.28 | 921,800 | -0.57(-3.39%) |
May 30, 2003 | 16.30 | 17.00 | 16.30 | 16.85 | 486,100 | +0.52(+3.19%) |
May 29, 2003 | 16.40 | 16.80 | 16.16 | 16.33 | 1,100,300 | -0.04(-0.24%) |
May 28, 2003 | 16.18 | 16.75 | 16.15 | 16.37 | 681,500 | +0.19(+1.17%) |
May 27, 2003 | 15.99 | 16.28 | 15.59 | 16.18 | 706,900 | +0.18(+1.12%) |
May 23, 2003 | 15.76 | 16.22 | 15.72 | 16.00 | 1,328,600 | +0.25(+1.59%) |
May 22, 2003 | 14.84 | 15.88 | 14.78 | 15.75 | 1,959,700 | +0.92(+6.20%) |
May 21, 2003 | 14.75 | 14.90 | 14.00 | 14.83 | 4,752,400 | +1.71(+13.03%) |
May 20, 2003 | 13.05 | 13.49 | 12.75 | 13.12 | 983,600 | +0.27(+2.10%) |
May 19, 2003 | 13.16 | 13.20 | 12.59 | 12.85 | 824,000 | -0.32(-2.43%) |
May 16, 2003 | 13.23 | 13.48 | 13.08 | 13.17 | 376,900 | -0.27(-2.00%) |
May 15, 2003 | 13.30 | 13.57 | 13.16 | 13.44 | 379,400 | +0.14(+1.05%) |
May 14, 2003 | 13.07 | 13.40 | 12.75 | 13.30 | 654,700 | +0.35(+2.70%) |
May 13, 2003 | 13.48 | 13.48 | 12.90 | 12.95 | 1,360,400 | -0.62(-4.57%) |
May 12, 2003 | 13.59 | 13.81 | 13.39 | 13.57 | 573,300 | -0.07(-0.51%) |
May 09, 2003 | 13.35 | 13.72 | 13.17 | 13.64 | 1,058,200 | +0.50(+3.81%) |
May 08, 2003 | 13.35 | 13.40 | 13.04 | 13.14 | 592,300 | -0.33(-2.45%) |
May 07, 2003 | 13.55 | 13.76 | 13.26 | 13.47 | 837,600 | -0.23(-1.68%) |
May 06, 2003 | 14.00 | 14.00 | 13.60 | 13.70 | 1,155,100 | -0.20(-1.44%) |
May 05, 2003 | 13.14 | 14.38 | 13.01 | 13.90 | 2,659,500 | +0.90(+6.92%) |
May 02, 2003 | 12.68 | 13.29 | 12.60 | 13.00 | 676,900 | +0.33(+2.60%) |
May 01, 2003 | 12.57 | 12.70 | 12.24 | 12.67 | 219,300 | +0.10(+0.80%) |
Apr 30, 2003 | 12.45 | 12.71 | 12.16 | 12.57 | 814,700 | +0.04(+0.32%) |
Apr 29, 2003 | 12.43 | 12.99 | 12.31 | 12.53 | 675,000 | +0.09(+0.72%) |
Apr 28, 2003 | 12.50 | 12.60 | 12.36 | 12.44 | 295,900 | +0.01(+0.08%) |
Apr 25, 2003 | 12.80 | 12.81 | 12.15 | 12.43 | 1,219,300 | -0.47(-3.64%) |
Apr 24, 2003 | 12.86 | 12.95 | 12.72 | 12.90 | 775,400 | -0.05(-0.39%) |
Apr 23, 2003 | 12.81 | 13.00 | 12.37 | 12.95 | 761,900 | +0.15(+1.17%) |
Apr 22, 2003 | 12.09 | 12.80 | 11.98 | 12.80 | 1,041,400 | +0.68(+5.61%) |
Apr 21, 2003 | 11.89 | 12.15 | 11.66 | 12.12 | 942,800 | +0.22(+1.85%) |
Apr 17, 2003 | 11.70 | 11.95 | 11.62 | 11.90 | 433,100 | +0.26(+2.23%) |
Apr 16, 2003 | 11.90 | 12.00 | 11.50 | 11.64 | 627,900 | -0.12(-1.02%) |
Apr 15, 2003 | 11.60 | 11.82 | 11.50 | 11.76 | 872,900 | +0.08(+0.68%) |
Apr 14, 2003 | 11.25 | 11.70 | 11.10 | 11.68 | 1,268,800 | +0.33(+2.91%) |
Apr 11, 2003 | 11.22 | 11.42 | 11.20 | 11.35 | 1,144,400 | +0.15(+1.34%) |
Apr 10, 2003 | 11.17 | 11.77 | 10.93 | 11.20 | 4,066,900 | +0.05(+0.45%) |
Apr 09, 2003 | 12.00 | 12.68 | 11.09 | 11.15 | 3,750,500 | -0.81(-6.77%) |
Apr 08, 2003 | 12.25 | 12.35 | 11.90 | 11.96 | 495,400 | -0.35(-2.84%) |
Apr 07, 2003 | 12.08 | 12.67 | 12.00 | 12.31 | 477,500 | +0.68(+5.85%) |
Apr 04, 2003 | 12.00 | 12.15 | 11.60 | 11.63 | 250,300 | -0.37(-3.08%) |
Apr 03, 2003 | 12.34 | 12.35 | 11.95 | 12.00 | 451,100 | -0.18(-1.48%) |
Apr 02, 2003 | 12.13 | 12.54 | 12.04 | 12.18 | 528,200 | +0.24(+2.01%) |