Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 19.24 | 19.41 | 18.80 | 18.81 | 733,403 | -0.44(-2.28%) |
Jun 27, 2003 | 19.10 | 19.46 | 19.07 | 19.24 | 241,865 | +0.23(+1.22%) |
Jun 26, 2003 | 18.71 | 19.24 | 18.54 | 19.01 | 247,225 | +0.14(+0.73%) |
Jun 25, 2003 | 18.46 | 19.07 | 18.46 | 18.87 | 252,234 | +0.42(+2.28%) |
Jun 24, 2003 | 18.24 | 18.67 | 18.24 | 18.45 | 229,516 | +0.13(+0.70%) |
Jun 23, 2003 | 18.75 | 18.84 | 18.02 | 18.33 | 273,089 | -0.64(-3.39%) |
Jun 20, 2003 | 18.75 | 18.97 | 18.71 | 18.97 | 299,536 | +0.29(+1.56%) |
Jun 19, 2003 | 18.63 | 18.94 | 18.59 | 18.68 | 454,721 | +0.03(+0.18%) |
Jun 18, 2003 | 18.44 | 18.80 | 18.34 | 18.64 | 199,341 | +0.21(+1.16%) |
Jun 17, 2003 | 18.33 | 18.57 | 18.24 | 18.43 | 144,933 | +0.06(+0.33%) |
Jun 16, 2003 | 17.64 | 18.37 | 17.64 | 18.37 | 221,360 | +0.90(+5.16%) |
Jun 13, 2003 | 17.90 | 17.90 | 17.41 | 17.47 | 110,214 | -0.44(-2.44%) |
Jun 12, 2003 | 17.77 | 17.97 | 17.72 | 17.90 | 105,787 | +0.22(+1.26%) |
Jun 11, 2003 | 17.48 | 17.93 | 17.34 | 17.68 | 124,777 | +0.26(+1.48%) |
Jun 10, 2003 | 17.11 | 17.50 | 16.99 | 17.42 | 75,146 | +0.40(+2.37%) |
Jun 09, 2003 | 17.38 | 17.47 | 16.99 | 17.02 | 162,059 | -0.42(-2.41%) |
Jun 06, 2003 | 18.02 | 18.08 | 17.34 | 17.44 | 344,623 | -0.05(-0.29%) |
Jun 05, 2003 | 16.80 | 17.94 | 16.65 | 17.49 | 324,817 | +0.69(+4.09%) |
Jun 04, 2003 | 16.05 | 16.92 | 15.92 | 16.81 | 346,254 | +0.67(+4.15%) |
Jun 03, 2003 | 16.16 | 16.21 | 15.88 | 16.14 | 179,535 | -0.03(-0.16%) |
Jun 02, 2003 | 16.14 | 16.33 | 16.05 | 16.16 | 321,672 | +0.15(+0.91%) |
May 30, 2003 | 15.84 | 16.05 | 15.75 | 16.02 | 313,516 | +0.06(+0.38%) |
May 29, 2003 | 16.09 | 16.21 | 15.89 | 15.96 | 106,486 | -0.08(-0.48%) |
May 28, 2003 | 15.88 | 16.18 | 15.85 | 16.03 | 121,282 | +0.28(+1.80%) |
May 27, 2003 | 15.24 | 15.84 | 15.19 | 15.75 | 129,204 | +0.37(+2.40%) |
May 23, 2003 | 15.32 | 15.41 | 15.19 | 15.38 | 255,497 | +0.10(+0.67%) |
May 22, 2003 | 15.35 | 15.37 | 15.02 | 15.28 | 292,545 | -0.08(-0.50%) |
May 21, 2003 | 15.24 | 15.45 | 15.24 | 15.36 | 232,778 | +0.12(+0.79%) |
May 20, 2003 | 15.24 | 15.43 | 15.17 | 15.24 | 206,448 | -0.05(-0.34%) |
May 19, 2003 | 15.74 | 15.74 | 15.24 | 15.29 | 250,603 | -0.55(-3.47%) |
May 16, 2003 | 16.05 | 16.05 | 15.63 | 15.84 | 331,924 | -0.32(-1.97%) |
May 15, 2003 | 16.31 | 16.39 | 15.88 | 16.15 | 285,439 | -0.07(-0.42%) |
May 14, 2003 | 16.41 | 16.65 | 16.14 | 16.22 | 326,099 | -0.19(-1.15%) |
May 13, 2003 | 16.31 | 16.78 | 16.10 | 16.41 | 309,788 | +0.02(+0.10%) |
May 12, 2003 | 15.71 | 16.50 | 15.71 | 16.39 | 385,517 | +0.70(+4.49%) |
May 09, 2003 | 15.36 | 15.72 | 15.36 | 15.69 | 214,487 | +0.33(+2.12%) |
May 08, 2003 | 15.38 | 15.54 | 15.32 | 15.36 | 109,165 | -0.09(-0.56%) |
May 07, 2003 | 15.06 | 15.54 | 15.04 | 15.45 | 312,817 | +0.37(+2.45%) |
May 06, 2003 | 15.11 | 15.16 | 14.86 | 15.08 | 235,574 | -0.10(-0.68%) |
May 05, 2003 | 14.69 | 15.57 | 14.63 | 15.18 | 559,809 | +0.51(+3.45%) |
May 02, 2003 | 14.68 | 14.75 | 14.55 | 14.68 | 259,924 | -0.02(-0.12%) |
May 01, 2003 | 14.81 | 14.81 | 14.46 | 14.69 | 348,119 | -0.11(-0.75%) |
Apr 30, 2003 | 14.59 | 14.81 | 14.39 | 14.81 | 180,933 | +0.13(+0.88%) |
Apr 29, 2003 | 14.63 | 15.36 | 14.22 | 14.68 | 900,589 | -0.41(-2.73%) |
Apr 28, 2003 | 13.96 | 15.11 | 13.96 | 15.09 | 527,421 | +1.13(+8.12%) |
Apr 25, 2003 | 14.33 | 14.33 | 13.79 | 13.96 | 325,400 | -0.38(-2.63%) |
Apr 24, 2003 | 14.46 | 14.68 | 14.18 | 14.33 | 195,962 | -0.34(-2.34%) |
Apr 23, 2003 | 14.33 | 14.76 | 14.18 | 14.68 | 319,342 | +0.33(+2.27%) |
Apr 22, 2003 | 13.63 | 14.46 | 13.63 | 14.35 | 310,953 | +0.73(+5.36%) |
Apr 21, 2003 | 13.56 | 13.69 | 13.52 | 13.62 | 153,321 | -0.03(-0.19%) |
Apr 17, 2003 | 13.09 | 13.66 | 13.08 | 13.65 | 130,486 | +0.51(+3.92%) |
Apr 16, 2003 | 13.13 | 13.22 | 13.11 | 13.13 | 148,544 | +0.02(+0.13%) |
Apr 15, 2003 | 13.06 | 13.15 | 13.01 | 13.12 | 179,185 | +0.06(+0.46%) |
Apr 14, 2003 | 13.00 | 13.12 | 12.85 | 13.06 | 290,332 | +0.07(+0.53%) |
Apr 11, 2003 | 13.05 | 13.39 | 12.92 | 12.99 | 126,175 | +0.09(+0.67%) |
Apr 10, 2003 | 12.87 | 12.97 | 12.77 | 12.90 | 263,302 | +0.03(+0.20%) |
Apr 09, 2003 | 12.98 | 13.00 | 12.79 | 12.87 | 121,515 | -0.10(-0.79%) |
Apr 08, 2003 | 12.96 | 13.13 | 12.94 | 12.98 | 180,700 | +0.06(+0.47%) |
Apr 07, 2003 | 13.13 | 13.26 | 12.75 | 12.92 | 167,651 | -0.01(-0.07%) |
Apr 04, 2003 | 12.75 | 13.00 | 12.70 | 12.93 | 106,253 | +0.26(+2.03%) |
Apr 03, 2003 | 12.70 | 12.87 | 12.67 | 12.67 | 176,972 | +0.05(+0.41%) |
Apr 02, 2003 | 12.62 | 12.83 | 12.62 | 12.62 | 283,458 | +0.09(+0.75%) |