Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 16.65 | 16.73 | 16.50 | 16.55 | 402,767 | -0.09(-0.53%) |
Jun 27, 2003 | 16.64 | 16.79 | 16.55 | 16.64 | 582,739 | +0.00(+0.00%) |
Jun 26, 2003 | 16.77 | 16.94 | 16.63 | 16.64 | 528,610 | -0.16(-0.94%) |
Jun 25, 2003 | 16.57 | 16.90 | 16.57 | 16.80 | 371,135 | +0.23(+1.40%) |
Jun 24, 2003 | 16.55 | 16.67 | 16.54 | 16.56 | 202,011 | -0.00(-0.03%) |
Jun 23, 2003 | 16.59 | 16.70 | 16.45 | 16.57 | 292,568 | -0.02(-0.13%) |
Jun 20, 2003 | 16.67 | 16.69 | 16.39 | 16.59 | 2,312,801 | +0.03(+0.16%) |
Jun 19, 2003 | 16.38 | 16.73 | 16.07 | 16.56 | 612,544 | +0.18(+1.10%) |
Jun 18, 2003 | 16.50 | 16.55 | 16.38 | 16.38 | 623,964 | -0.12(-0.74%) |
Jun 17, 2003 | 16.59 | 16.66 | 16.49 | 16.51 | 729,823 | +0.02(+0.13%) |
Jun 16, 2003 | 16.59 | 16.64 | 16.36 | 16.48 | 639,608 | -0.10(-0.58%) |
Jun 13, 2003 | 16.91 | 16.91 | 16.37 | 16.58 | 674,438 | -0.33(-1.94%) |
Jun 12, 2003 | 17.85 | 17.85 | 16.80 | 16.91 | 773,331 | -0.51(-2.92%) |
Jun 11, 2003 | 16.75 | 17.45 | 16.70 | 17.42 | 681,747 | +0.73(+4.35%) |
Jun 10, 2003 | 16.55 | 16.73 | 16.55 | 16.69 | 338,932 | +0.14(+0.85%) |
Jun 09, 2003 | 16.57 | 16.64 | 16.49 | 16.55 | 419,668 | -0.04(-0.26%) |
Jun 06, 2003 | 16.67 | 16.80 | 16.55 | 16.59 | 649,087 | -0.07(-0.45%) |
Jun 05, 2003 | 16.65 | 16.70 | 16.49 | 16.67 | 432,229 | +0.02(+0.11%) |
Jun 04, 2003 | 16.60 | 16.86 | 16.32 | 16.65 | 806,448 | +0.16(+0.96%) |
Jun 03, 2003 | 16.32 | 16.50 | 16.08 | 16.49 | 431,773 | +0.18(+1.10%) |
Jun 02, 2003 | 16.16 | 16.46 | 16.14 | 16.31 | 474,368 | +0.36(+2.28%) |
May 30, 2003 | 15.74 | 16.03 | 15.71 | 15.95 | 223,023 | +0.30(+1.90%) |
May 29, 2003 | 15.85 | 15.85 | 15.54 | 15.65 | 500,975 | -0.11(-0.69%) |
May 28, 2003 | 16.06 | 16.06 | 15.76 | 15.76 | 451,528 | -0.30(-1.88%) |
May 27, 2003 | 15.87 | 16.18 | 15.85 | 16.06 | 266,075 | +0.16(+0.99%) |
May 23, 2003 | 15.78 | 15.95 | 15.74 | 15.91 | 644,519 | +0.06(+0.36%) |
May 22, 2003 | 15.98 | 16.04 | 15.82 | 15.85 | 833,056 | -0.04(-0.28%) |
May 21, 2003 | 15.11 | 15.89 | 15.08 | 15.89 | 2,265,524 | +0.85(+5.65%) |
May 20, 2003 | 14.90 | 15.15 | 14.89 | 15.04 | 1,342,824 | +0.21(+1.45%) |
May 19, 2003 | 14.78 | 14.93 | 14.60 | 14.83 | 966,778 | +0.08(+0.56%) |
May 16, 2003 | 14.82 | 14.86 | 14.65 | 14.75 | 457,124 | -0.07(-0.50%) |
May 15, 2003 | 14.95 | 14.99 | 14.76 | 14.82 | 380,956 | -0.04(-0.29%) |
May 14, 2003 | 14.80 | 14.94 | 14.71 | 14.86 | 285,831 | +0.09(+0.62%) |
May 13, 2003 | 14.45 | 14.84 | 14.38 | 14.77 | 588,106 | +0.26(+1.81%) |
May 12, 2003 | 14.41 | 14.62 | 14.34 | 14.51 | 448,788 | +0.08(+0.58%) |
May 09, 2003 | 14.51 | 14.58 | 14.34 | 14.43 | 567,551 | +0.01(+0.06%) |
May 08, 2003 | 14.40 | 14.57 | 14.33 | 14.42 | 557,159 | -0.04(-0.27%) |
May 07, 2003 | 14.33 | 14.56 | 14.17 | 14.46 | 991,559 | +0.12(+0.86%) |
May 06, 2003 | 14.48 | 14.50 | 14.27 | 14.34 | 486,472 | -0.11(-0.79%) |
May 05, 2003 | 14.64 | 14.69 | 14.34 | 14.45 | 832,370 | -0.12(-0.84%) |
May 02, 2003 | 14.58 | 14.88 | 14.55 | 14.57 | 670,555 | -0.00(-0.03%) |
May 01, 2003 | 14.54 | 14.68 | 14.48 | 14.58 | 513,651 | +0.04(+0.27%) |
Apr 30, 2003 | 14.30 | 14.73 | 14.27 | 14.54 | 598,498 | +0.27(+1.90%) |
Apr 29, 2003 | 14.58 | 14.58 | 14.24 | 14.27 | 363,027 | -0.32(-2.16%) |
Apr 28, 2003 | 14.80 | 14.93 | 14.55 | 14.58 | 381,184 | -0.18(-1.19%) |
Apr 25, 2003 | 14.91 | 14.91 | 14.75 | 14.76 | 666,102 | -0.16(-1.06%) |
Apr 24, 2003 | 14.78 | 14.97 | 14.74 | 14.91 | 875,993 | +0.11(+0.74%) |
Apr 23, 2003 | 14.88 | 14.99 | 14.65 | 14.80 | 383,125 | -0.08(-0.53%) |
Apr 22, 2003 | 14.76 | 14.96 | 14.68 | 14.88 | 490,127 | +0.11(+0.71%) |
Apr 21, 2003 | 14.68 | 14.80 | 14.58 | 14.78 | 792,859 | +0.14(+0.96%) |
Apr 17, 2003 | 14.48 | 14.66 | 14.41 | 14.64 | 949,763 | +0.15(+1.06%) |
Apr 16, 2003 | 14.65 | 14.71 | 14.47 | 14.48 | 571,434 | -0.10(-0.66%) |
Apr 15, 2003 | 14.71 | 14.71 | 14.54 | 14.58 | 528,154 | -0.13(-0.89%) |
Apr 14, 2003 | 14.58 | 14.73 | 14.54 | 14.71 | 306,729 | +0.11(+0.78%) |
Apr 11, 2003 | 15.01 | 15.01 | 14.32 | 14.60 | 347,953 | -0.07(-0.48%) |
Apr 10, 2003 | 14.45 | 14.67 | 14.42 | 14.67 | 785,322 | +0.26(+1.82%) |
Apr 09, 2003 | 14.32 | 14.55 | 14.31 | 14.41 | 476,994 | +0.09(+0.61%) |
Apr 08, 2003 | 14.47 | 14.49 | 14.30 | 14.32 | 464,889 | -0.15(-1.06%) |
Apr 07, 2003 | 14.70 | 14.77 | 14.44 | 14.47 | 350,694 | -0.23(-1.55%) |
Apr 04, 2003 | 14.74 | 14.79 | 14.64 | 14.70 | 322,145 | +0.00(+0.00%) |
Apr 03, 2003 | 15.11 | 15.14 | 14.67 | 14.70 | 320,432 | -0.42(-2.75%) |
Apr 02, 2003 | 15.23 | 15.24 | 14.92 | 15.11 | 282,748 | -0.12(-0.78%) |