Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 13.59 | 13.66 | 13.55 | 13.59 | 60,067 | +0.02(+0.15%) |
Jun 27, 2003 | 13.69 | 13.73 | 13.53 | 13.57 | 126,660 | -0.07(-0.54%) |
Jun 26, 2003 | 13.55 | 13.65 | 13.51 | 13.65 | 64,665 | +0.09(+0.65%) |
Jun 25, 2003 | 13.75 | 13.80 | 13.56 | 13.56 | 219,357 | -0.20(-1.42%) |
Jun 24, 2003 | 13.60 | 13.79 | 13.60 | 13.75 | 543,128 | +0.15(+1.09%) |
Jun 23, 2003 | 13.65 | 13.65 | 13.51 | 13.61 | 161,218 | -0.07(-0.54%) |
Jun 20, 2003 | 13.74 | 13.77 | 13.63 | 13.68 | 179,609 | -0.06(-0.44%) |
Jun 19, 2003 | 13.90 | 13.94 | 13.73 | 13.74 | 173,083 | -0.16(-1.12%) |
Jun 18, 2003 | 13.91 | 13.97 | 13.82 | 13.90 | 552,175 | -0.02(-0.15%) |
Jun 17, 2003 | 14.01 | 14.02 | 13.87 | 13.92 | 174,566 | -0.09(-0.63%) |
Jun 16, 2003 | 13.86 | 14.00 | 13.79 | 14.00 | 172,341 | +0.28(+2.01%) |
Jun 13, 2003 | 13.82 | 13.88 | 13.70 | 13.73 | 63,923 | -0.13(-0.97%) |
Jun 12, 2003 | 13.89 | 13.89 | 13.69 | 13.86 | 87,357 | +0.05(+0.34%) |
Jun 11, 2003 | 13.77 | 13.83 | 13.73 | 13.82 | 244,274 | +0.10(+0.74%) |
Jun 10, 2003 | 13.70 | 13.77 | 13.66 | 13.71 | 479,204 | +0.04(+0.30%) |
Jun 09, 2003 | 13.74 | 13.75 | 13.63 | 13.67 | 398,966 | -0.03(-0.20%) |
Jun 06, 2003 | 13.82 | 13.86 | 13.66 | 13.70 | 1,010,912 | -0.05(-0.34%) |
Jun 05, 2003 | 13.79 | 13.80 | 13.69 | 13.75 | 389,177 | +0.01(+0.10%) |
Jun 04, 2003 | 13.67 | 13.78 | 13.61 | 13.73 | 285,357 | +0.10(+0.74%) |
Jun 03, 2003 | 13.55 | 13.63 | 13.51 | 13.63 | 383,838 | +0.13(+1.00%) |
Jun 02, 2003 | 13.62 | 13.65 | 13.49 | 13.50 | 501,896 | -0.03(-0.20%) |
May 30, 2003 | 13.46 | 13.58 | 13.43 | 13.53 | 1,175,542 | +0.14(+1.06%) |
May 29, 2003 | 13.46 | 13.55 | 13.36 | 13.38 | 703,753 | -0.07(-0.50%) |
May 28, 2003 | 13.43 | 13.47 | 13.36 | 13.45 | 383,541 | +0.08(+0.61%) |
May 27, 2003 | 13.22 | 13.40 | 13.21 | 13.37 | 1,210,247 | +0.13(+0.97%) |
May 23, 2003 | 13.28 | 13.32 | 13.22 | 13.24 | 525,923 | -0.07(-0.51%) |
May 22, 2003 | 13.07 | 13.35 | 13.07 | 13.31 | 346,908 | +0.18(+1.33%) |
May 21, 2003 | 12.99 | 13.15 | 12.99 | 13.13 | 256,584 | +0.10(+0.78%) |
May 20, 2003 | 12.98 | 13.09 | 12.96 | 13.03 | 422,103 | +0.08(+0.62%) |
May 19, 2003 | 13.01 | 13.01 | 12.90 | 12.95 | 102,337 | -0.13(-0.98%) |
May 16, 2003 | 13.11 | 13.20 | 13.03 | 13.08 | 1,308,432 | -0.07(-0.56%) |
May 15, 2003 | 13.17 | 13.17 | 13.07 | 13.15 | 261,033 | +0.10(+0.78%) |
May 14, 2003 | 13.24 | 13.24 | 13.05 | 13.05 | 200,669 | -0.10(-0.77%) |
May 13, 2003 | 13.22 | 13.23 | 13.11 | 13.15 | 373,901 | -0.06(-0.46%) |
May 12, 2003 | 13.14 | 13.28 | 13.05 | 13.22 | 503,231 | +0.11(+0.87%) |
May 09, 2003 | 13.05 | 13.14 | 12.95 | 13.10 | 134,818 | +0.16(+1.25%) |
May 08, 2003 | 12.91 | 13.01 | 12.91 | 12.94 | 196,813 | -0.06(-0.47%) |
May 07, 2003 | 13.03 | 13.10 | 12.98 | 13.00 | 676,463 | +0.03(+0.26%) |
May 06, 2003 | 12.90 | 13.01 | 12.90 | 12.97 | 610,908 | +0.07(+0.52%) |
May 05, 2003 | 12.99 | 12.99 | 12.87 | 12.90 | 109,901 | -0.08(-0.62%) |
May 02, 2003 | 12.82 | 12.98 | 12.81 | 12.98 | 106,193 | +0.10(+0.79%) |
May 01, 2003 | 12.86 | 12.88 | 12.68 | 12.88 | 94,921 | -0.01(-0.10%) |
Apr 30, 2003 | 12.93 | 12.97 | 12.88 | 12.89 | 109,604 | -0.11(-0.83%) |
Apr 29, 2003 | 12.97 | 13.03 | 12.88 | 13.00 | 270,970 | +0.11(+0.89%) |
Apr 28, 2003 | 12.70 | 12.96 | 12.70 | 12.88 | 518,063 | +0.18(+1.43%) |
Apr 25, 2003 | 12.88 | 12.88 | 12.69 | 12.70 | 151,429 | -0.20(-1.52%) |
Apr 24, 2003 | 12.95 | 12.95 | 12.78 | 12.90 | 55,173 | -0.09(-0.68%) |
Apr 23, 2003 | 13.02 | 13.02 | 12.92 | 12.99 | 412,908 | -0.03(-0.21%) |
Apr 22, 2003 | 12.74 | 13.01 | 12.73 | 13.01 | 453,249 | +0.23(+1.79%) |
Apr 21, 2003 | 12.90 | 12.91 | 12.76 | 12.78 | 72,674 | -0.09(-0.73%) |
Apr 17, 2003 | 12.71 | 12.88 | 12.65 | 12.88 | 290,548 | +0.22(+1.76%) |
Apr 16, 2003 | 12.86 | 12.90 | 12.63 | 12.66 | 1,556,266 | -0.37(-2.85%) |
Apr 15, 2003 | 13.05 | 13.05 | 12.92 | 13.03 | 301,672 | +0.05(+0.36%) |
Apr 14, 2003 | 12.79 | 12.98 | 12.79 | 12.98 | 648,876 | +0.22(+1.74%) |
Apr 11, 2003 | 12.84 | 12.86 | 12.74 | 12.76 | 184,651 | +0.03(+0.21%) |
Apr 10, 2003 | 12.76 | 12.76 | 12.65 | 12.73 | 529,780 | +0.04(+0.32%) |
Apr 09, 2003 | 12.84 | 12.95 | 12.68 | 12.69 | 370,786 | -0.10(-0.79%) |
Apr 08, 2003 | 12.74 | 12.81 | 12.69 | 12.79 | 96,701 | +0.15(+1.17%) |
Apr 07, 2003 | 12.85 | 12.96 | 12.64 | 12.64 | 118,355 | -0.07(-0.53%) |
Apr 04, 2003 | 12.66 | 12.72 | 12.59 | 12.71 | 494,332 | +0.05(+0.43%) |
Apr 03, 2003 | 12.80 | 12.80 | 12.59 | 12.66 | 496,705 | -0.09(-0.69%) |
Apr 02, 2003 | 12.69 | 12.80 | 12.63 | 12.74 | 1,310,657 | +0.26(+2.11%) |