Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 16.32 | 16.59 | 16.30 | 16.43 | 3,694,750 | +0.27(+1.65%) |
Jun 27, 2003 | 16.26 | 16.32 | 16.09 | 16.16 | 2,201,393 | -0.14(-0.84%) |
Jun 26, 2003 | 16.16 | 16.47 | 16.11 | 16.30 | 4,153,184 | +0.04(+0.25%) |
Jun 25, 2003 | 16.22 | 16.51 | 15.99 | 16.26 | 2,756,177 | +0.04(+0.25%) |
Jun 24, 2003 | 16.09 | 16.27 | 15.75 | 16.22 | 2,945,505 | +0.29(+1.84%) |
Jun 23, 2003 | 16.55 | 16.56 | 15.85 | 15.92 | 2,588,261 | -0.70(-4.19%) |
Jun 20, 2003 | 16.84 | 16.88 | 16.56 | 16.62 | 3,676,565 | -0.23(-1.34%) |
Jun 19, 2003 | 16.88 | 16.89 | 16.54 | 16.84 | 3,175,309 | +0.00(+0.00%) |
Jun 18, 2003 | 16.88 | 16.88 | 16.67 | 16.84 | 2,492,057 | -0.05(-0.32%) |
Jun 17, 2003 | 16.88 | 17.07 | 16.73 | 16.90 | 3,646,355 | +0.09(+0.53%) |
Jun 16, 2003 | 16.88 | 16.97 | 16.71 | 16.81 | 3,943,325 | -0.10(-0.60%) |
Jun 13, 2003 | 17.35 | 17.37 | 16.82 | 16.91 | 2,446,008 | -0.44(-2.55%) |
Jun 12, 2003 | 17.17 | 17.46 | 17.17 | 17.35 | 2,702,503 | +0.25(+1.48%) |
Jun 11, 2003 | 17.15 | 17.18 | 16.99 | 17.10 | 2,012,065 | +0.02(+0.12%) |
Jun 10, 2003 | 17.00 | 17.12 | 16.96 | 17.08 | 1,220,584 | +0.08(+0.48%) |
Jun 09, 2003 | 17.16 | 17.16 | 16.84 | 17.00 | 1,501,863 | -0.15(-0.87%) |
Jun 06, 2003 | 17.39 | 17.52 | 17.05 | 17.15 | 2,667,746 | -0.25(-1.45%) |
Jun 05, 2003 | 17.52 | 17.56 | 17.25 | 17.40 | 3,038,042 | -0.12(-0.70%) |
Jun 04, 2003 | 17.01 | 17.52 | 16.84 | 17.52 | 2,285,278 | +0.51(+3.01%) |
Jun 03, 2003 | 17.37 | 17.44 | 16.89 | 17.01 | 2,190,101 | -0.35(-2.04%) |
Jun 02, 2003 | 17.45 | 17.76 | 17.27 | 17.37 | 2,890,657 | +0.00(+0.00%) |
May 30, 2003 | 16.88 | 17.39 | 16.88 | 17.37 | 4,140,719 | +0.50(+2.95%) |
May 29, 2003 | 16.91 | 17.05 | 16.74 | 16.87 | 5,809,179 | -0.04(-0.24%) |
May 28, 2003 | 16.71 | 17.02 | 16.71 | 16.91 | 3,230,450 | +0.21(+1.27%) |
May 27, 2003 | 16.49 | 16.81 | 16.37 | 16.70 | 3,394,113 | +0.06(+0.37%) |
May 23, 2003 | 16.75 | 16.77 | 16.58 | 16.64 | 2,617,151 | -0.07(-0.41%) |
May 22, 2003 | 16.30 | 16.71 | 16.30 | 16.71 | 3,589,454 | +0.35(+2.17%) |
May 21, 2003 | 16.39 | 16.43 | 16.26 | 16.35 | 2,607,179 | -0.12(-0.70%) |
May 20, 2003 | 16.72 | 16.84 | 16.18 | 16.47 | 3,020,738 | -0.25(-1.51%) |
May 19, 2003 | 16.83 | 16.85 | 16.64 | 16.72 | 3,654,127 | -0.25(-1.45%) |
May 16, 2003 | 16.81 | 16.97 | 16.69 | 16.97 | 3,538,272 | +0.20(+1.18%) |
May 15, 2003 | 16.44 | 16.78 | 16.37 | 16.77 | 3,763,677 | +0.40(+2.46%) |
May 14, 2003 | 16.37 | 16.47 | 16.15 | 16.37 | 3,955,204 | +0.09(+0.54%) |
May 13, 2003 | 15.82 | 16.28 | 15.74 | 16.28 | 5,398,700 | +0.56(+3.56%) |
May 12, 2003 | 15.58 | 15.79 | 15.39 | 15.72 | 3,776,582 | +0.27(+1.77%) |
May 09, 2003 | 15.12 | 15.46 | 15.11 | 15.44 | 6,078,285 | +0.37(+2.44%) |
May 08, 2003 | 15.18 | 15.33 | 14.97 | 15.08 | 2,668,626 | -0.15(-0.99%) |
May 07, 2003 | 15.30 | 15.30 | 15.05 | 15.23 | 3,199,213 | -0.08(-0.53%) |
May 06, 2003 | 15.04 | 15.41 | 14.99 | 15.31 | 3,756,491 | +0.27(+1.81%) |
May 05, 2003 | 15.04 | 15.17 | 14.96 | 15.04 | 2,561,570 | -0.03(-0.23%) |
May 02, 2003 | 14.78 | 15.15 | 14.73 | 15.07 | 3,154,924 | +0.29(+1.94%) |
May 01, 2003 | 14.78 | 14.87 | 14.52 | 14.78 | 1,844,588 | -0.03(-0.18%) |
Apr 30, 2003 | 14.64 | 14.91 | 14.59 | 14.81 | 3,849,908 | +0.11(+0.74%) |
Apr 29, 2003 | 14.65 | 14.84 | 14.59 | 14.70 | 6,728,687 | +0.38(+2.67%) |
Apr 28, 2003 | 14.09 | 14.42 | 14.03 | 14.32 | 2,544,998 | +0.36(+2.59%) |
Apr 25, 2003 | 14.23 | 14.26 | 13.77 | 13.96 | 3,720,268 | -0.26(-1.82%) |
Apr 24, 2003 | 14.46 | 14.50 | 13.94 | 14.22 | 3,951,098 | -0.24(-1.65%) |
Apr 23, 2003 | 14.65 | 14.69 | 14.43 | 14.46 | 2,857,807 | -0.26(-1.76%) |
Apr 22, 2003 | 14.27 | 14.84 | 14.18 | 14.72 | 3,241,155 | +0.46(+3.20%) |
Apr 21, 2003 | 14.57 | 14.66 | 14.25 | 14.26 | 1,937,419 | -0.31(-2.15%) |
Apr 17, 2003 | 14.46 | 14.69 | 14.42 | 14.57 | 1,405,952 | +0.05(+0.33%) |
Apr 16, 2003 | 14.83 | 14.95 | 14.46 | 14.52 | 1,449,361 | -0.29(-1.98%) |
Apr 15, 2003 | 14.63 | 14.83 | 14.53 | 14.82 | 2,504,816 | +0.22(+1.54%) |
Apr 14, 2003 | 14.22 | 14.63 | 14.20 | 14.59 | 1,466,666 | +0.34(+2.39%) |
Apr 11, 2003 | 14.42 | 14.59 | 14.25 | 14.25 | 1,253,874 | -0.12(-0.81%) |
Apr 10, 2003 | 14.27 | 14.39 | 14.11 | 14.37 | 2,318,568 | +0.05(+0.38%) |
Apr 09, 2003 | 14.31 | 14.59 | 14.22 | 14.31 | 2,196,700 | -0.01(-0.09%) |
Apr 08, 2003 | 14.39 | 14.42 | 14.29 | 14.33 | 1,834,616 | +0.01(+0.10%) |
Apr 07, 2003 | 14.69 | 14.82 | 14.29 | 14.31 | 2,360,364 | -0.08(-0.52%) |
Apr 04, 2003 | 14.54 | 14.69 | 14.25 | 14.39 | 3,052,561 | -0.03(-0.24%) |
Apr 03, 2003 | 14.92 | 14.92 | 14.37 | 14.42 | 3,452,628 | -0.50(-3.34%) |
Apr 02, 2003 | 14.49 | 14.93 | 14.44 | 14.92 | 2,481,938 | +0.60(+4.19%) |