Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 16.01 | 16.33 | 15.48 | 15.60 | 350,140 | -0.33(-2.08%) |
Jun 27, 2003 | 15.83 | 16.60 | 15.71 | 15.93 | 169,057 | -0.12(-0.74%) |
Jun 26, 2003 | 15.75 | 16.06 | 15.50 | 16.05 | 213,856 | +0.21(+1.34%) |
Jun 25, 2003 | 15.82 | 15.88 | 15.06 | 15.84 | 925,572 | -0.88(-5.28%) |
Jun 24, 2003 | 16.71 | 17.12 | 16.65 | 16.72 | 129,563 | +0.01(+0.05%) |
Jun 23, 2003 | 16.96 | 17.16 | 16.52 | 16.71 | 218,808 | -0.20(-1.15%) |
Jun 20, 2003 | 16.92 | 17.45 | 16.76 | 16.91 | 138,405 | -0.08(-0.45%) |
Jun 19, 2003 | 17.60 | 17.81 | 16.88 | 16.98 | 391,402 | -0.69(-3.89%) |
Jun 18, 2003 | 17.48 | 17.80 | 17.47 | 17.67 | 224,349 | +0.11(+0.63%) |
Jun 17, 2003 | 17.72 | 17.72 | 17.29 | 17.56 | 75,333 | +0.00(+0.00%) |
Jun 16, 2003 | 17.30 | 17.77 | 17.25 | 17.56 | 222,344 | +0.25(+1.47%) |
Jun 13, 2003 | 17.30 | 17.38 | 17.07 | 17.30 | 237,788 | -0.05(-0.29%) |
Jun 12, 2003 | 17.39 | 17.67 | 17.05 | 17.35 | 229,772 | +0.13(+0.73%) |
Jun 11, 2003 | 16.94 | 17.30 | 16.71 | 17.23 | 187,213 | +0.25(+1.45%) |
Jun 10, 2003 | 16.64 | 17.12 | 16.62 | 16.98 | 126,734 | +0.39(+2.35%) |
Jun 09, 2003 | 16.85 | 17.13 | 16.52 | 16.59 | 96,789 | -0.26(-1.56%) |
Jun 06, 2003 | 16.74 | 17.11 | 16.45 | 16.85 | 109,875 | +0.14(+0.86%) |
Jun 05, 2003 | 16.46 | 16.71 | 16.37 | 16.71 | 93,606 | +0.28(+1.70%) |
Jun 04, 2003 | 16.30 | 16.68 | 16.16 | 16.43 | 188,863 | +0.22(+1.36%) |
Jun 03, 2003 | 16.54 | 16.61 | 16.17 | 16.21 | 193,815 | -0.33(-2.00%) |
Jun 02, 2003 | 16.85 | 16.92 | 16.54 | 16.54 | 279,994 | -0.13(-0.76%) |
May 30, 2003 | 15.90 | 16.67 | 15.79 | 16.67 | 299,682 | +0.52(+3.20%) |
May 29, 2003 | 16.18 | 16.39 | 16.05 | 16.15 | 192,636 | +0.00(+0.00%) |
May 28, 2003 | 16.10 | 16.49 | 15.99 | 16.15 | 183,204 | +0.15(+0.95%) |
May 27, 2003 | 15.50 | 16.02 | 15.42 | 16.00 | 161,984 | +0.51(+3.29%) |
May 23, 2003 | 15.53 | 15.68 | 15.38 | 15.49 | 164,577 | -0.04(-0.27%) |
May 22, 2003 | 15.33 | 15.63 | 15.27 | 15.53 | 93,252 | +0.23(+1.50%) |
May 21, 2003 | 15.10 | 15.51 | 14.95 | 15.30 | 126,026 | +0.25(+1.69%) |
May 20, 2003 | 15.18 | 15.35 | 14.89 | 15.05 | 231,540 | -0.14(-0.95%) |
May 19, 2003 | 15.30 | 15.46 | 14.89 | 15.19 | 337,879 | -0.07(-0.44%) |
May 16, 2003 | 15.16 | 15.44 | 15.07 | 15.26 | 133,218 | -0.07(-0.44%) |
May 15, 2003 | 15.23 | 15.45 | 15.20 | 15.33 | 163,398 | +0.05(+0.33%) |
May 14, 2003 | 15.35 | 15.69 | 15.27 | 15.28 | 101,976 | -0.14(-0.88%) |
May 13, 2003 | 15.44 | 15.62 | 15.34 | 15.41 | 202,774 | +0.02(+0.11%) |
May 12, 2003 | 14.84 | 15.40 | 14.80 | 15.40 | 295,084 | +0.63(+4.25%) |
May 09, 2003 | 14.56 | 14.81 | 14.56 | 14.77 | 89,480 | +0.29(+1.99%) |
May 08, 2003 | 14.73 | 14.90 | 14.48 | 14.48 | 99,383 | -0.41(-2.78%) |
May 07, 2003 | 14.88 | 15.01 | 14.71 | 14.89 | 106,338 | +0.05(+0.34%) |
May 06, 2003 | 14.48 | 14.87 | 14.48 | 14.84 | 141,352 | +0.36(+2.46%) |
May 05, 2003 | 14.93 | 15.02 | 14.33 | 14.49 | 164,459 | -0.43(-2.90%) |
May 02, 2003 | 14.65 | 15.03 | 14.65 | 14.92 | 175,541 | +0.23(+1.56%) |
May 01, 2003 | 14.78 | 14.85 | 14.53 | 14.69 | 141,352 | -0.07(-0.46%) |
Apr 30, 2003 | 14.80 | 14.91 | 14.62 | 14.76 | 136,047 | -0.05(-0.34%) |
Apr 29, 2003 | 15.01 | 15.06 | 14.80 | 14.81 | 108,225 | -0.20(-1.36%) |
Apr 28, 2003 | 15.25 | 15.32 | 14.78 | 15.01 | 163,752 | -0.16(-1.06%) |
Apr 25, 2003 | 14.99 | 15.27 | 14.92 | 15.17 | 75,922 | +0.19(+1.25%) |
Apr 24, 2003 | 14.78 | 15.73 | 14.69 | 14.99 | 232,837 | +0.36(+2.43%) |
Apr 23, 2003 | 14.45 | 14.78 | 14.33 | 14.63 | 177,427 | +0.19(+1.29%) |
Apr 22, 2003 | 14.38 | 14.46 | 14.18 | 14.45 | 222,816 | +0.03(+0.18%) |
Apr 21, 2003 | 14.62 | 14.62 | 14.42 | 14.42 | 180,846 | -0.14(-0.99%) |
Apr 17, 2003 | 14.80 | 14.83 | 14.51 | 14.56 | 76,158 | +0.03(+0.23%) |
Apr 16, 2003 | 14.56 | 14.69 | 14.23 | 14.53 | 110,818 | +0.04(+0.29%) |
Apr 15, 2003 | 14.43 | 14.60 | 14.34 | 14.49 | 107,399 | +0.03(+0.23%) |
Apr 14, 2003 | 14.39 | 14.73 | 14.29 | 14.45 | 108,696 | +0.14(+1.01%) |
Apr 11, 2003 | 14.41 | 14.57 | 14.31 | 14.31 | 454,475 | -0.11(-0.76%) |
Apr 10, 2003 | 14.49 | 14.59 | 14.25 | 14.42 | 205,722 | -0.03(-0.24%) |
Apr 09, 2003 | 14.53 | 14.67 | 14.34 | 14.45 | 92,191 | +0.04(+0.29%) |
Apr 08, 2003 | 14.39 | 14.66 | 14.36 | 14.41 | 220,458 | +0.02(+0.12%) |
Apr 07, 2003 | 14.48 | 14.84 | 14.28 | 14.39 | 154,556 | +0.13(+0.89%) |
Apr 04, 2003 | 14.34 | 14.47 | 14.27 | 14.27 | 111,172 | -0.14(-1.00%) |
Apr 03, 2003 | 14.34 | 14.56 | 14.29 | 14.41 | 109,639 | +0.05(+0.35%) |
Apr 02, 2003 | 14.12 | 14.52 | 14.12 | 14.36 | 93,842 | +0.20(+1.38%) |