Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 14.93 | 15.11 | 14.83 | 15.00 | 772,702 | +0.07(+0.46%) |
Jun 27, 2003 | 14.93 | 14.93 | 14.72 | 14.93 | 343,263 | +0.06(+0.38%) |
Jun 26, 2003 | 14.86 | 14.94 | 14.67 | 14.87 | 268,619 | +0.06(+0.38%) |
Jun 25, 2003 | 14.95 | 15.08 | 14.80 | 14.81 | 373,376 | +0.02(+0.13%) |
Jun 24, 2003 | 14.80 | 14.97 | 14.72 | 14.80 | 497,675 | -0.05(-0.34%) |
Jun 23, 2003 | 15.05 | 15.08 | 14.70 | 14.85 | 606,757 | -0.21(-1.37%) |
Jun 20, 2003 | 15.01 | 15.13 | 14.96 | 15.05 | 442,414 | +0.12(+0.79%) |
Jun 19, 2003 | 14.83 | 14.98 | 14.83 | 14.93 | 465,159 | +0.07(+0.50%) |
Jun 18, 2003 | 14.84 | 14.96 | 14.73 | 14.86 | 560,465 | -0.01(-0.04%) |
Jun 17, 2003 | 14.83 | 14.89 | 14.73 | 14.86 | 536,118 | +0.05(+0.34%) |
Jun 16, 2003 | 14.52 | 14.81 | 14.52 | 14.81 | 449,782 | +0.22(+1.50%) |
Jun 13, 2003 | 14.68 | 14.70 | 14.55 | 14.60 | 346,627 | -0.09(-0.64%) |
Jun 12, 2003 | 14.62 | 14.71 | 14.48 | 14.69 | 406,213 | +0.07(+0.47%) |
Jun 11, 2003 | 14.54 | 14.63 | 14.33 | 14.62 | 307,383 | +0.14(+0.99%) |
Jun 10, 2003 | 14.42 | 14.53 | 14.42 | 14.48 | 421,110 | -0.01(-0.04%) |
Jun 09, 2003 | 14.47 | 14.48 | 14.38 | 14.48 | 548,612 | +0.03(+0.17%) |
Jun 06, 2003 | 14.48 | 14.63 | 14.37 | 14.46 | 370,333 | +0.05(+0.35%) |
Jun 05, 2003 | 14.36 | 14.42 | 14.22 | 14.41 | 632,226 | +0.03(+0.22%) |
Jun 04, 2003 | 14.23 | 14.45 | 14.21 | 14.38 | 444,015 | +0.16(+1.14%) |
Jun 03, 2003 | 14.23 | 14.28 | 14.05 | 14.22 | 1,044,846 | +0.04(+0.31%) |
Jun 02, 2003 | 14.03 | 14.28 | 13.95 | 14.17 | 933,682 | +0.14(+1.02%) |
May 30, 2003 | 13.89 | 14.08 | 13.69 | 14.03 | 587,375 | +0.29(+2.14%) |
May 29, 2003 | 13.73 | 13.95 | 13.67 | 13.73 | 509,368 | +0.02(+0.18%) |
May 28, 2003 | 13.92 | 13.92 | 13.70 | 13.71 | 691,812 | -0.18(-1.30%) |
May 27, 2003 | 13.42 | 13.94 | 13.38 | 13.89 | 254,203 | +0.39(+2.91%) |
May 23, 2003 | 13.44 | 13.51 | 13.35 | 13.50 | 193,496 | +0.06(+0.46%) |
May 22, 2003 | 13.37 | 13.56 | 13.19 | 13.44 | 496,074 | +0.16(+1.22%) |
May 21, 2003 | 13.24 | 13.34 | 13.14 | 13.27 | 339,899 | -0.06(-0.42%) |
May 20, 2003 | 13.55 | 13.67 | 13.20 | 13.33 | 319,556 | -0.17(-1.25%) |
May 19, 2003 | 13.55 | 13.62 | 13.42 | 13.50 | 312,028 | -0.05(-0.37%) |
May 16, 2003 | 13.64 | 13.77 | 13.55 | 13.55 | 250,840 | -0.22(-1.59%) |
May 15, 2003 | 13.55 | 13.80 | 13.45 | 13.77 | 166,906 | +0.22(+1.61%) |
May 14, 2003 | 13.80 | 13.80 | 13.45 | 13.55 | 297,772 | -0.27(-1.99%) |
May 13, 2003 | 13.92 | 13.95 | 13.77 | 13.82 | 454,427 | -0.09(-0.63%) |
May 12, 2003 | 13.83 | 14.11 | 13.72 | 13.91 | 347,588 | +0.08(+0.59%) |
May 09, 2003 | 13.48 | 13.85 | 13.44 | 13.83 | 440,972 | +0.35(+2.59%) |
May 08, 2003 | 13.55 | 13.62 | 13.40 | 13.48 | 281,594 | -0.07(-0.55%) |
May 07, 2003 | 13.58 | 13.67 | 13.46 | 13.55 | 366,329 | -0.09(-0.64%) |
May 06, 2003 | 13.45 | 13.67 | 13.42 | 13.64 | 309,305 | +0.22(+1.63%) |
May 05, 2003 | 13.52 | 13.55 | 13.24 | 13.42 | 311,868 | -0.04(-0.32%) |
May 02, 2003 | 13.42 | 13.65 | 13.38 | 13.47 | 444,336 | +0.04(+0.33%) |
May 01, 2003 | 13.55 | 13.55 | 13.20 | 13.42 | 250,359 | -0.22(-1.60%) |
Apr 30, 2003 | 13.58 | 13.64 | 13.33 | 13.64 | 357,359 | +0.09(+0.69%) |
Apr 29, 2003 | 13.59 | 13.73 | 13.54 | 13.55 | 303,859 | -0.09(-0.64%) |
Apr 28, 2003 | 13.53 | 13.67 | 13.36 | 13.63 | 328,526 | +0.09(+0.69%) |
Apr 25, 2003 | 13.46 | 13.54 | 13.28 | 13.54 | 311,708 | +0.12(+0.88%) |
Apr 24, 2003 | 13.42 | 13.55 | 13.39 | 13.42 | 229,536 | -0.07(-0.51%) |
Apr 23, 2003 | 13.52 | 13.55 | 13.30 | 13.49 | 345,345 | -0.12(-0.87%) |
Apr 22, 2003 | 13.36 | 13.67 | 13.29 | 13.61 | 329,327 | +0.20(+1.49%) |
Apr 21, 2003 | 13.40 | 13.46 | 13.21 | 13.41 | 429,599 | +0.01(+0.09%) |
Apr 17, 2003 | 13.24 | 13.50 | 13.20 | 13.40 | 280,953 | +0.16(+1.23%) |
Apr 16, 2003 | 13.48 | 13.55 | 13.21 | 13.24 | 337,496 | -0.29(-2.17%) |
Apr 15, 2003 | 13.53 | 13.70 | 13.29 | 13.53 | 364,086 | -0.08(-0.60%) |
Apr 14, 2003 | 13.20 | 13.61 | 13.12 | 13.61 | 241,389 | +0.41(+3.07%) |
Apr 11, 2003 | 13.30 | 13.37 | 13.06 | 13.20 | 188,690 | -0.03(-0.24%) |
Apr 10, 2003 | 13.05 | 13.30 | 13.05 | 13.24 | 203,907 | +0.08(+0.62%) |
Apr 09, 2003 | 13.30 | 13.45 | 13.06 | 13.15 | 197,180 | -0.21(-1.54%) |
Apr 08, 2003 | 13.64 | 13.70 | 13.24 | 13.36 | 202,466 | -0.28(-2.06%) |
Apr 07, 2003 | 13.58 | 13.94 | 13.58 | 13.64 | 275,988 | +0.22(+1.63%) |
Apr 04, 2003 | 13.31 | 13.46 | 13.22 | 13.42 | 325,643 | +0.11(+0.84%) |
Apr 03, 2003 | 13.32 | 13.39 | 13.02 | 13.31 | 305,140 | +0.01(+0.09%) |
Apr 02, 2003 | 12.99 | 13.36 | 12.99 | 13.30 | 379,463 | +0.34(+2.65%) |