Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 15.19 | 15.75 | 15.15 | 15.16 | 93,700 | -0.21(-1.37%) |
Jun 27, 2003 | 15.55 | 15.60 | 15.16 | 15.37 | 76,000 | -0.20(-1.28%) |
Jun 26, 2003 | 15.55 | 15.60 | 15.25 | 15.57 | 41,100 | +0.15(+0.97%) |
Jun 25, 2003 | 15.18 | 15.64 | 15.18 | 15.42 | 79,300 | +0.16(+1.05%) |
Jun 24, 2003 | 15.50 | 15.56 | 15.18 | 15.26 | 105,100 | +0.04(+0.26%) |
Jun 23, 2003 | 15.28 | 15.60 | 15.08 | 15.22 | 86,900 | -0.17(-1.10%) |
Jun 20, 2003 | 15.79 | 15.79 | 15.20 | 15.39 | 127,600 | -0.07(-0.45%) |
Jun 19, 2003 | 16.05 | 16.05 | 15.46 | 15.46 | 139,100 | -0.64(-3.98%) |
Jun 18, 2003 | 16.00 | 16.29 | 15.80 | 16.10 | 292,800 | +0.23(+1.45%) |
Jun 17, 2003 | 16.40 | 16.40 | 15.85 | 15.87 | 180,500 | -0.34(-2.10%) |
Jun 16, 2003 | 15.25 | 16.25 | 15.21 | 16.21 | 179,100 | +1.05(+6.93%) |
Jun 13, 2003 | 15.72 | 16.00 | 15.15 | 15.16 | 130,200 | -0.40(-2.57%) |
Jun 12, 2003 | 15.68 | 15.68 | 15.48 | 15.56 | 72,300 | -0.09(-0.58%) |
Jun 11, 2003 | 15.04 | 15.70 | 15.04 | 15.65 | 181,000 | +0.33(+2.15%) |
Jun 10, 2003 | 15.22 | 15.37 | 14.95 | 15.32 | 87,000 | +0.27(+1.79%) |
Jun 09, 2003 | 15.23 | 15.28 | 14.95 | 15.05 | 124,000 | +0.05(+0.33%) |
Jun 06, 2003 | 14.66 | 15.08 | 14.57 | 15.00 | 230,000 | +0.16(+1.08%) |
Jun 05, 2003 | 15.00 | 15.12 | 14.65 | 14.84 | 151,700 | -0.04(-0.27%) |
Jun 04, 2003 | 15.09 | 15.25 | 14.87 | 14.88 | 150,200 | -0.13(-0.87%) |
Jun 03, 2003 | 15.34 | 15.34 | 14.92 | 15.01 | 140,200 | -0.17(-1.12%) |
Jun 02, 2003 | 15.25 | 15.30 | 15.05 | 15.18 | 120,100 | +0.12(+0.80%) |
May 30, 2003 | 15.10 | 15.13 | 14.74 | 15.06 | 176,400 | +0.07(+0.47%) |
May 29, 2003 | 14.76 | 15.06 | 14.76 | 14.99 | 104,100 | +0.11(+0.74%) |
May 28, 2003 | 14.34 | 15.06 | 14.34 | 14.88 | 100,100 | +0.03(+0.20%) |
May 27, 2003 | 14.15 | 14.86 | 14.15 | 14.85 | 165,600 | +0.18(+1.23%) |
May 23, 2003 | 14.58 | 14.74 | 14.25 | 14.67 | 109,800 | -0.22(-1.48%) |
May 22, 2003 | 14.22 | 15.10 | 14.12 | 14.89 | 141,300 | +0.36(+2.48%) |
May 21, 2003 | 14.21 | 14.63 | 14.10 | 14.53 | 200,100 | -0.10(-0.68%) |
May 20, 2003 | 15.14 | 15.14 | 14.30 | 14.63 | 211,900 | -0.17(-1.15%) |
May 19, 2003 | 14.89 | 15.40 | 14.75 | 14.80 | 200,600 | -0.82(-5.25%) |
May 16, 2003 | 14.96 | 15.79 | 14.96 | 15.62 | 169,800 | +0.52(+3.44%) |
May 15, 2003 | 15.20 | 15.42 | 14.75 | 15.10 | 225,500 | -0.16(-1.05%) |
May 14, 2003 | 15.80 | 15.85 | 15.15 | 15.26 | 282,800 | -0.75(-4.68%) |
May 13, 2003 | 16.10 | 16.50 | 15.72 | 16.01 | 635,100 | +0.45(+2.89%) |
May 12, 2003 | 15.44 | 15.87 | 15.15 | 15.56 | 222,800 | +0.19(+1.24%) |
May 09, 2003 | 15.00 | 15.45 | 14.88 | 15.37 | 160,300 | +0.36(+2.40%) |
May 08, 2003 | 15.15 | 15.20 | 14.80 | 15.01 | 118,100 | +0.02(+0.13%) |
May 07, 2003 | 15.00 | 15.00 | 14.75 | 14.99 | 115,400 | +0.00(+0.00%) |
May 06, 2003 | 14.98 | 15.00 | 14.76 | 14.99 | 118,200 | +0.23(+1.56%) |
May 05, 2003 | 14.96 | 15.00 | 14.64 | 14.76 | 172,400 | +0.15(+1.03%) |
May 02, 2003 | 14.42 | 14.80 | 14.14 | 14.61 | 71,200 | +0.28(+1.95%) |
May 01, 2003 | 14.36 | 14.90 | 14.22 | 14.33 | 238,500 | +0.18(+1.27%) |
Apr 30, 2003 | 14.10 | 14.24 | 13.89 | 14.15 | 46,400 | -0.06(-0.42%) |
Apr 29, 2003 | 13.87 | 14.30 | 13.63 | 14.21 | 132,400 | +0.51(+3.72%) |
Apr 28, 2003 | 14.01 | 14.09 | 13.54 | 13.70 | 99,000 | -0.20(-1.44%) |
Apr 25, 2003 | 13.86 | 14.11 | 13.62 | 13.90 | 73,500 | +0.12(+0.87%) |
Apr 24, 2003 | 14.06 | 14.10 | 13.78 | 13.78 | 81,900 | -0.27(-1.92%) |
Apr 23, 2003 | 13.75 | 14.08 | 13.75 | 14.05 | 124,700 | +0.23(+1.66%) |
Apr 22, 2003 | 13.94 | 14.00 | 13.77 | 13.82 | 47,700 | -0.10(-0.72%) |
Apr 21, 2003 | 13.96 | 14.09 | 13.90 | 13.92 | 79,900 | -0.06(-0.43%) |
Apr 17, 2003 | 13.78 | 14.04 | 13.78 | 13.98 | 90,300 | -0.05(-0.36%) |
Apr 16, 2003 | 14.10 | 14.29 | 13.99 | 14.03 | 100,600 | -0.07(-0.50%) |
Apr 15, 2003 | 14.15 | 14.30 | 13.99 | 14.10 | 81,700 | +0.11(+0.79%) |
Apr 14, 2003 | 13.76 | 14.00 | 13.75 | 13.99 | 80,500 | +0.19(+1.38%) |
Apr 11, 2003 | 13.90 | 13.90 | 13.63 | 13.80 | 67,500 | +0.10(+0.73%) |
Apr 10, 2003 | 13.90 | 13.90 | 13.50 | 13.70 | 34,100 | +0.06(+0.44%) |
Apr 09, 2003 | 13.86 | 13.90 | 13.40 | 13.64 | 47,900 | +0.01(+0.07%) |
Apr 08, 2003 | 14.05 | 14.05 | 13.55 | 13.63 | 65,700 | -0.10(-0.73%) |
Apr 07, 2003 | 14.16 | 14.16 | 13.73 | 13.73 | 90,700 | -0.07(-0.51%) |
Apr 04, 2003 | 13.80 | 13.90 | 13.56 | 13.80 | 116,700 | +0.03(+0.22%) |
Apr 03, 2003 | 13.85 | 13.87 | 13.56 | 13.77 | 65,300 | +0.07(+0.51%) |
Apr 02, 2003 | 13.71 | 13.85 | 13.48 | 13.70 | 115,900 | +0.27(+2.01%) |