Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 16.41 | 16.50 | 16.14 | 16.42 | 692,426 | +0.20(+1.23%) |
Jun 27, 2003 | 16.14 | 16.31 | 16.14 | 16.22 | 622,416 | +0.08(+0.47%) |
Jun 26, 2003 | 15.89 | 16.15 | 15.82 | 16.14 | 416,380 | +0.26(+1.62%) |
Jun 25, 2003 | 15.80 | 16.00 | 15.74 | 15.89 | 155,788 | +0.09(+0.54%) |
Jun 24, 2003 | 15.74 | 15.93 | 15.61 | 15.80 | 270,789 | -0.09(-0.54%) |
Jun 23, 2003 | 16.05 | 16.17 | 15.70 | 15.89 | 270,369 | -0.08(-0.48%) |
Jun 20, 2003 | 16.22 | 16.27 | 15.86 | 15.96 | 315,360 | -0.07(-0.42%) |
Jun 19, 2003 | 16.03 | 16.37 | 16.03 | 16.03 | 528,123 | +0.00(+0.00%) |
Jun 18, 2003 | 16.12 | 16.12 | 15.79 | 16.03 | 277,306 | -0.14(-0.88%) |
Jun 17, 2003 | 16.49 | 16.49 | 16.08 | 16.17 | 919,591 | -0.30(-1.85%) |
Jun 16, 2003 | 15.55 | 16.54 | 15.55 | 16.48 | 828,557 | +0.92(+5.93%) |
Jun 13, 2003 | 15.19 | 15.70 | 15.12 | 15.55 | 740,045 | +0.65(+4.34%) |
Jun 12, 2003 | 14.70 | 14.97 | 14.66 | 14.91 | 242,932 | +0.34(+2.35%) |
Jun 11, 2003 | 14.27 | 14.72 | 14.25 | 14.56 | 242,512 | +0.16(+1.12%) |
Jun 10, 2003 | 14.35 | 14.51 | 14.27 | 14.40 | 121,413 | +0.13(+0.93%) |
Jun 09, 2003 | 14.27 | 14.28 | 14.02 | 14.27 | 184,275 | -0.10(-0.66%) |
Jun 06, 2003 | 14.54 | 14.60 | 14.16 | 14.36 | 294,546 | -0.20(-1.37%) |
Jun 05, 2003 | 14.13 | 14.58 | 13.90 | 14.56 | 231,159 | +0.44(+3.10%) |
Jun 04, 2003 | 13.79 | 14.27 | 13.73 | 14.13 | 419,429 | +0.33(+2.41%) |
Jun 03, 2003 | 14.16 | 14.16 | 13.70 | 13.79 | 350,575 | -0.36(-2.55%) |
Jun 02, 2003 | 14.38 | 14.57 | 14.03 | 14.16 | 225,482 | -0.23(-1.59%) |
May 30, 2003 | 14.30 | 14.65 | 14.14 | 14.38 | 425,105 | +0.11(+0.80%) |
May 29, 2003 | 14.07 | 14.28 | 13.99 | 14.27 | 316,411 | +0.20(+1.42%) |
May 28, 2003 | 14.16 | 14.17 | 13.89 | 14.07 | 270,684 | -0.10(-0.67%) |
May 27, 2003 | 14.24 | 14.36 | 13.98 | 14.16 | 219,595 | -0.10(-0.67%) |
May 23, 2003 | 14.25 | 14.35 | 14.22 | 14.26 | 249,870 | -0.04(-0.27%) |
May 22, 2003 | 13.83 | 14.32 | 13.83 | 14.30 | 439,191 | +0.70(+5.18%) |
May 21, 2003 | 13.41 | 13.60 | 13.09 | 13.59 | 186,378 | +0.13(+0.99%) |
May 20, 2003 | 13.47 | 13.65 | 13.32 | 13.46 | 173,027 | -0.02(-0.14%) |
May 19, 2003 | 13.43 | 13.50 | 12.78 | 13.48 | 276,781 | +0.00(+0.00%) |
May 16, 2003 | 13.44 | 13.74 | 13.38 | 13.48 | 142,017 | -0.06(-0.42%) |
May 15, 2003 | 13.56 | 13.57 | 13.31 | 13.54 | 266,584 | -0.02(-0.14%) |
May 14, 2003 | 13.79 | 13.96 | 13.56 | 13.56 | 363,715 | -0.24(-1.72%) |
May 13, 2003 | 14.08 | 14.11 | 13.66 | 13.79 | 664,674 | -0.57(-3.97%) |
May 12, 2003 | 14.67 | 14.67 | 14.27 | 14.36 | 267,215 | -0.40(-2.71%) |
May 09, 2003 | 14.74 | 14.77 | 14.62 | 14.76 | 147,798 | +0.11(+0.78%) |
May 08, 2003 | 14.60 | 14.79 | 14.46 | 14.65 | 184,801 | -0.05(-0.32%) |
May 07, 2003 | 14.57 | 14.74 | 14.46 | 14.70 | 124,462 | +0.10(+0.65%) |
May 06, 2003 | 14.22 | 14.60 | 14.22 | 14.60 | 212,973 | +0.38(+2.68%) |
May 05, 2003 | 13.98 | 14.22 | 13.90 | 14.22 | 175,340 | +0.33(+2.40%) |
May 02, 2003 | 13.94 | 13.96 | 13.77 | 13.89 | 234,838 | -0.05(-0.34%) |
May 01, 2003 | 13.79 | 14.03 | 13.65 | 13.94 | 356,462 | +0.38(+2.81%) |
Apr 30, 2003 | 13.65 | 13.66 | 13.44 | 13.56 | 353,729 | -0.10(-0.70%) |
Apr 29, 2003 | 14.03 | 14.03 | 13.57 | 13.65 | 382,637 | -0.29(-2.11%) |
Apr 28, 2003 | 13.41 | 13.98 | 13.27 | 13.95 | 276,991 | +0.57(+4.27%) |
Apr 25, 2003 | 12.96 | 13.41 | 12.84 | 13.38 | 609,907 | +0.56(+4.38%) |
Apr 24, 2003 | 12.54 | 12.92 | 12.54 | 12.81 | 185,431 | +0.11(+0.90%) |
Apr 23, 2003 | 12.40 | 12.84 | 12.37 | 12.70 | 219,806 | +0.29(+2.38%) |
Apr 22, 2003 | 12.26 | 12.55 | 12.09 | 12.40 | 242,407 | +0.05(+0.39%) |
Apr 21, 2003 | 12.13 | 12.45 | 12.08 | 12.36 | 191,423 | +0.18(+1.48%) |
Apr 17, 2003 | 12.18 | 12.27 | 12.00 | 12.18 | 139,599 | +0.10(+0.79%) |
Apr 16, 2003 | 12.46 | 12.48 | 11.78 | 12.08 | 452,437 | -0.33(-2.68%) |
Apr 15, 2003 | 12.27 | 12.45 | 12.19 | 12.41 | 161,990 | +0.14(+1.16%) |
Apr 14, 2003 | 11.94 | 12.45 | 11.94 | 12.27 | 241,671 | +0.39(+3.28%) |
Apr 11, 2003 | 11.94 | 12.18 | 11.75 | 11.88 | 226,218 | -0.15(-1.26%) |
Apr 10, 2003 | 12.33 | 12.33 | 11.75 | 12.03 | 358,459 | -0.29(-2.32%) |
Apr 09, 2003 | 13.08 | 13.08 | 12.32 | 12.32 | 309,578 | -0.81(-6.16%) |
Apr 08, 2003 | 13.04 | 13.16 | 12.88 | 13.13 | 204,774 | +0.18(+1.40%) |
Apr 07, 2003 | 12.75 | 13.18 | 12.75 | 12.95 | 178,809 | +0.44(+3.50%) |
Apr 04, 2003 | 12.45 | 12.70 | 12.37 | 12.51 | 95,554 | +0.15(+1.23%) |
Apr 03, 2003 | 12.66 | 12.66 | 12.35 | 12.36 | 82,519 | -0.21(-1.67%) |
Apr 02, 2003 | 12.41 | 12.75 | 12.41 | 12.57 | 98,918 | +0.25(+2.01%) |