Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 16.43 | 16.52 | 16.16 | 16.44 | 691,751 | +0.20(+1.23%) |
Jun 27, 2003 | 16.16 | 16.33 | 16.16 | 16.24 | 621,810 | +0.08(+0.47%) |
Jun 26, 2003 | 15.90 | 16.17 | 15.84 | 16.16 | 415,975 | +0.26(+1.62%) |
Jun 25, 2003 | 15.82 | 16.02 | 15.76 | 15.90 | 155,636 | +0.09(+0.54%) |
Jun 24, 2003 | 15.76 | 15.95 | 15.63 | 15.82 | 270,525 | -0.09(-0.54%) |
Jun 23, 2003 | 16.06 | 16.19 | 15.71 | 15.90 | 270,105 | -0.08(-0.48%) |
Jun 20, 2003 | 16.24 | 16.28 | 15.87 | 15.98 | 315,053 | -0.07(-0.42%) |
Jun 19, 2003 | 16.04 | 16.39 | 16.04 | 16.04 | 527,609 | +0.00(+0.00%) |
Jun 18, 2003 | 16.14 | 16.14 | 15.81 | 16.04 | 277,036 | -0.14(-0.88%) |
Jun 17, 2003 | 16.50 | 16.50 | 16.09 | 16.19 | 918,695 | -0.30(-1.85%) |
Jun 16, 2003 | 15.57 | 16.56 | 15.57 | 16.49 | 827,749 | +0.92(+5.93%) |
Jun 13, 2003 | 15.21 | 15.71 | 15.13 | 15.57 | 739,325 | +0.65(+4.34%) |
Jun 12, 2003 | 14.71 | 14.99 | 14.67 | 14.92 | 242,696 | +0.34(+2.35%) |
Jun 11, 2003 | 14.28 | 14.73 | 14.26 | 14.58 | 242,275 | +0.16(+1.12%) |
Jun 10, 2003 | 14.36 | 14.52 | 14.28 | 14.42 | 121,295 | +0.13(+0.93%) |
Jun 09, 2003 | 14.28 | 14.29 | 14.04 | 14.28 | 184,096 | -0.10(-0.66%) |
Jun 06, 2003 | 14.55 | 14.62 | 14.17 | 14.38 | 294,259 | -0.20(-1.37%) |
Jun 05, 2003 | 14.14 | 14.60 | 13.91 | 14.58 | 230,934 | +0.44(+3.10%) |
Jun 04, 2003 | 13.81 | 14.28 | 13.74 | 14.14 | 419,020 | +0.33(+2.41%) |
Jun 03, 2003 | 14.17 | 14.18 | 13.71 | 13.81 | 350,234 | -0.36(-2.55%) |
Jun 02, 2003 | 14.40 | 14.59 | 14.05 | 14.17 | 225,263 | -0.23(-1.59%) |
May 30, 2003 | 14.31 | 14.66 | 14.15 | 14.40 | 424,691 | +0.11(+0.80%) |
May 29, 2003 | 14.08 | 14.29 | 14.01 | 14.28 | 316,103 | +0.20(+1.42%) |
May 28, 2003 | 14.18 | 14.19 | 13.90 | 14.08 | 270,420 | -0.10(-0.67%) |
May 27, 2003 | 14.25 | 14.38 | 14.00 | 14.18 | 219,382 | -0.10(-0.67%) |
May 23, 2003 | 14.26 | 14.36 | 14.24 | 14.27 | 249,627 | -0.04(-0.27%) |
May 22, 2003 | 13.85 | 14.33 | 13.85 | 14.31 | 438,764 | +0.70(+5.18%) |
May 21, 2003 | 13.43 | 13.62 | 13.10 | 13.61 | 186,196 | +0.13(+0.99%) |
May 20, 2003 | 13.48 | 13.66 | 13.33 | 13.47 | 172,859 | -0.02(-0.14%) |
May 19, 2003 | 13.45 | 13.51 | 12.79 | 13.49 | 276,511 | +0.00(+0.00%) |
May 16, 2003 | 13.45 | 13.75 | 13.39 | 13.49 | 141,878 | -0.06(-0.42%) |
May 15, 2003 | 13.57 | 13.59 | 13.32 | 13.55 | 266,325 | -0.02(-0.14%) |
May 14, 2003 | 13.81 | 13.97 | 13.57 | 13.57 | 363,361 | -0.24(-1.72%) |
May 13, 2003 | 14.09 | 14.12 | 13.67 | 13.81 | 664,027 | -0.57(-3.97%) |
May 12, 2003 | 14.68 | 14.68 | 14.28 | 14.38 | 266,955 | -0.40(-2.71%) |
May 09, 2003 | 14.76 | 14.79 | 14.64 | 14.78 | 147,654 | +0.11(+0.78%) |
May 08, 2003 | 14.62 | 14.81 | 14.47 | 14.66 | 184,621 | -0.05(-0.32%) |
May 07, 2003 | 14.59 | 14.76 | 14.47 | 14.71 | 124,341 | +0.10(+0.65%) |
May 06, 2003 | 14.24 | 14.62 | 14.24 | 14.62 | 212,765 | +0.38(+2.68%) |
May 05, 2003 | 14.00 | 14.24 | 13.91 | 14.24 | 175,169 | +0.33(+2.40%) |
May 02, 2003 | 13.95 | 13.98 | 13.78 | 13.90 | 234,609 | -0.05(-0.34%) |
May 01, 2003 | 13.81 | 14.05 | 13.66 | 13.95 | 356,115 | +0.38(+2.81%) |
Apr 30, 2003 | 13.66 | 13.67 | 13.45 | 13.57 | 353,384 | -0.10(-0.70%) |
Apr 29, 2003 | 14.05 | 14.05 | 13.58 | 13.66 | 382,264 | -0.30(-2.11%) |
Apr 28, 2003 | 13.43 | 14.00 | 13.28 | 13.96 | 276,721 | +0.57(+4.27%) |
Apr 25, 2003 | 12.97 | 13.43 | 12.86 | 13.39 | 609,313 | +0.56(+4.38%) |
Apr 24, 2003 | 12.55 | 12.93 | 12.55 | 12.83 | 185,251 | +0.11(+0.90%) |
Apr 23, 2003 | 12.42 | 12.86 | 12.38 | 12.71 | 219,592 | +0.30(+2.38%) |
Apr 22, 2003 | 12.27 | 12.56 | 12.10 | 12.42 | 242,170 | +0.05(+0.38%) |
Apr 21, 2003 | 12.14 | 12.46 | 12.09 | 12.37 | 191,237 | +0.18(+1.48%) |
Apr 17, 2003 | 12.19 | 12.28 | 12.01 | 12.19 | 139,463 | +0.10(+0.79%) |
Apr 16, 2003 | 12.47 | 12.49 | 11.79 | 12.09 | 451,996 | -0.33(-2.68%) |
Apr 15, 2003 | 12.28 | 12.46 | 12.20 | 12.43 | 161,832 | +0.14(+1.16%) |
Apr 14, 2003 | 11.95 | 12.46 | 11.95 | 12.28 | 241,435 | +0.39(+3.28%) |
Apr 11, 2003 | 11.95 | 12.19 | 11.76 | 11.89 | 225,998 | -0.15(-1.27%) |
Apr 10, 2003 | 12.34 | 12.34 | 11.76 | 12.05 | 358,110 | -0.29(-2.32%) |
Apr 09, 2003 | 13.09 | 13.09 | 12.33 | 12.33 | 309,277 | -0.81(-6.16%) |
Apr 08, 2003 | 13.05 | 13.17 | 12.89 | 13.14 | 204,574 | +0.18(+1.40%) |
Apr 07, 2003 | 12.76 | 13.20 | 12.76 | 12.96 | 178,635 | +0.44(+3.50%) |
Apr 04, 2003 | 12.46 | 12.71 | 12.38 | 12.52 | 95,461 | +0.15(+1.23%) |
Apr 03, 2003 | 12.67 | 12.67 | 12.36 | 12.37 | 82,438 | -0.21(-1.67%) |
Apr 02, 2003 | 12.43 | 12.76 | 12.43 | 12.58 | 98,821 | +0.25(+2.01%) |