Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 16.64 | 16.93 | 16.50 | 16.89 | 174,955 | +0.09(+0.55%) |
Jun 27, 2003 | 16.94 | 17.10 | 16.54 | 16.79 | 126,105 | -0.21(-1.26%) |
Jun 26, 2003 | 15.61 | 17.10 | 15.52 | 17.01 | 381,222 | +1.38(+8.80%) |
Jun 25, 2003 | 14.96 | 15.66 | 14.96 | 15.63 | 167,316 | +0.67(+4.47%) |
Jun 24, 2003 | 13.85 | 15.05 | 13.85 | 14.96 | 158,923 | +1.02(+7.33%) |
Jun 23, 2003 | 15.08 | 15.19 | 13.94 | 13.94 | 104,370 | -1.28(-8.42%) |
Jun 20, 2003 | 14.96 | 15.36 | 14.96 | 15.22 | 77,901 | +0.26(+1.74%) |
Jun 19, 2003 | 15.32 | 15.43 | 14.96 | 14.96 | 54,982 | -0.40(-2.60%) |
Jun 18, 2003 | 15.61 | 15.61 | 15.18 | 15.36 | 31,956 | -0.34(-2.19%) |
Jun 17, 2003 | 15.65 | 15.75 | 15.35 | 15.71 | 43,469 | +0.04(+0.24%) |
Jun 16, 2003 | 15.47 | 15.70 | 15.33 | 15.67 | 102,864 | +0.20(+1.26%) |
Jun 13, 2003 | 15.61 | 15.99 | 15.39 | 15.47 | 109,965 | -0.33(-2.06%) |
Jun 12, 2003 | 15.77 | 16.02 | 15.71 | 15.80 | 87,262 | -0.05(-0.29%) |
Jun 11, 2003 | 15.94 | 16.12 | 15.75 | 15.85 | 94,471 | -0.53(-3.24%) |
Jun 10, 2003 | 15.88 | 16.38 | 15.71 | 16.38 | 74,135 | +0.56(+3.53%) |
Jun 09, 2003 | 16.03 | 16.17 | 15.70 | 15.82 | 150,961 | -0.25(-1.56%) |
Jun 06, 2003 | 16.27 | 16.54 | 15.96 | 16.07 | 79,730 | -0.15(-0.92%) |
Jun 05, 2003 | 16.12 | 16.29 | 15.94 | 16.22 | 41,425 | +0.01(+0.06%) |
Jun 04, 2003 | 15.89 | 16.26 | 15.80 | 16.21 | 133,745 | +0.22(+1.40%) |
Jun 03, 2003 | 15.52 | 16.03 | 15.39 | 15.99 | 139,232 | +0.43(+2.75%) |
Jun 02, 2003 | 15.31 | 15.71 | 15.31 | 15.56 | 82,097 | +0.16(+1.03%) |
May 30, 2003 | 14.82 | 15.40 | 14.79 | 15.40 | 106,953 | +0.76(+5.21%) |
May 29, 2003 | 14.82 | 15.14 | 14.50 | 14.64 | 165,379 | -0.28(-1.87%) |
May 28, 2003 | 14.54 | 14.92 | 14.50 | 14.92 | 47,666 | +0.24(+1.65%) |
May 27, 2003 | 14.44 | 14.79 | 14.36 | 14.67 | 64,128 | +0.23(+1.61%) |
May 23, 2003 | 14.30 | 14.44 | 14.10 | 14.44 | 71,015 | +0.05(+0.32%) |
May 22, 2003 | 14.27 | 14.50 | 14.14 | 14.40 | 26,792 | +0.13(+0.91%) |
May 21, 2003 | 14.50 | 14.50 | 13.89 | 14.27 | 66,173 | -0.04(-0.26%) |
May 20, 2003 | 14.31 | 14.58 | 14.09 | 14.30 | 77,793 | -0.20(-1.35%) |
May 19, 2003 | 14.36 | 14.69 | 13.73 | 14.50 | 64,666 | +0.09(+0.64%) |
May 16, 2003 | 14.78 | 15.05 | 14.41 | 14.41 | 230,153 | -0.49(-3.31%) |
May 15, 2003 | 14.59 | 14.92 | 14.54 | 14.90 | 61,008 | +0.40(+2.76%) |
May 14, 2003 | 14.68 | 14.68 | 14.38 | 14.50 | 49,603 | -0.08(-0.57%) |
May 13, 2003 | 14.41 | 14.62 | 14.22 | 14.58 | 60,793 | -0.01(-0.06%) |
May 12, 2003 | 14.59 | 14.73 | 14.41 | 14.59 | 83,066 | +0.09(+0.64%) |
May 09, 2003 | 14.27 | 14.50 | 14.27 | 14.50 | 112,548 | +0.37(+2.63%) |
May 08, 2003 | 14.22 | 14.54 | 14.13 | 14.13 | 90,813 | -0.13(-0.91%) |
May 07, 2003 | 13.99 | 14.29 | 13.99 | 14.26 | 62,730 | +0.08(+0.59%) |
May 06, 2003 | 14.41 | 14.41 | 13.94 | 14.17 | 91,566 | +0.07(+0.53%) |
May 05, 2003 | 13.85 | 14.13 | 13.85 | 14.10 | 101,250 | +0.07(+0.46%) |
May 02, 2003 | 13.85 | 14.17 | 13.85 | 14.03 | 86,294 | +0.09(+0.67%) |
May 01, 2003 | 14.06 | 14.08 | 13.59 | 13.94 | 74,350 | -0.21(-1.51%) |
Apr 30, 2003 | 13.85 | 14.20 | 13.79 | 14.15 | 26,254 | +0.18(+1.26%) |
Apr 29, 2003 | 13.89 | 14.21 | 13.75 | 13.98 | 48,419 | -0.03(-0.20%) |
Apr 28, 2003 | 13.50 | 14.10 | 13.50 | 14.01 | 63,806 | +0.46(+3.43%) |
Apr 25, 2003 | 13.22 | 13.85 | 13.22 | 13.54 | 68,540 | +0.31(+2.32%) |
Apr 24, 2003 | 13.23 | 13.40 | 13.11 | 13.23 | 69,616 | +0.08(+0.64%) |
Apr 23, 2003 | 13.15 | 13.56 | 13.02 | 13.15 | 112,225 | -0.05(-0.35%) |
Apr 22, 2003 | 13.15 | 13.59 | 13.15 | 13.20 | 94,256 | -0.05(-0.35%) |
Apr 21, 2003 | 13.52 | 13.60 | 13.08 | 13.24 | 56,812 | -0.19(-1.38%) |
Apr 17, 2003 | 13.94 | 13.94 | 13.33 | 13.43 | 77,901 | -0.28(-2.03%) |
Apr 16, 2003 | 13.66 | 13.92 | 13.57 | 13.71 | 66,173 | +0.14(+1.03%) |
Apr 15, 2003 | 13.53 | 13.73 | 13.10 | 13.57 | 59,179 | +0.00(+0.00%) |
Apr 14, 2003 | 13.39 | 13.66 | 12.95 | 13.57 | 95,978 | +0.11(+0.83%) |
Apr 11, 2003 | 13.48 | 13.60 | 13.29 | 13.46 | 78,977 | +0.02(+0.14%) |
Apr 10, 2003 | 13.24 | 13.60 | 13.22 | 13.44 | 44,223 | +0.34(+2.63%) |
Apr 09, 2003 | 13.34 | 13.80 | 13.03 | 13.09 | 74,135 | -0.35(-2.63%) |
Apr 08, 2003 | 13.43 | 13.48 | 13.27 | 13.45 | 31,741 | +0.14(+1.05%) |
Apr 07, 2003 | 13.05 | 13.52 | 13.05 | 13.31 | 65,420 | +0.26(+1.99%) |
Apr 04, 2003 | 13.22 | 13.56 | 12.99 | 13.05 | 52,830 | -0.21(-1.61%) |
Apr 03, 2003 | 13.38 | 13.85 | 13.06 | 13.26 | 39,488 | -0.07(-0.49%) |
Apr 02, 2003 | 13.64 | 13.78 | 13.29 | 13.33 | 91,458 | -0.32(-2.32%) |