Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 16.52 | 16.62 | 16.40 | 16.45 | 188,763 | +0.02(+0.12%) |
Jun 27, 2003 | 16.42 | 16.68 | 16.40 | 16.43 | 307,174 | -0.04(-0.26%) |
Jun 26, 2003 | 16.27 | 16.51 | 16.26 | 16.47 | 149,128 | +0.25(+1.54%) |
Jun 25, 2003 | 16.23 | 16.39 | 16.22 | 16.22 | 153,587 | +0.02(+0.12%) |
Jun 24, 2003 | 16.19 | 16.30 | 16.08 | 16.20 | 460,761 | +0.04(+0.27%) |
Jun 23, 2003 | 16.49 | 16.50 | 16.16 | 16.16 | 421,621 | -0.34(-2.08%) |
Jun 20, 2003 | 16.66 | 16.66 | 16.47 | 16.50 | 182,818 | -0.06(-0.37%) |
Jun 19, 2003 | 16.64 | 16.79 | 16.51 | 16.56 | 237,316 | -0.13(-0.76%) |
Jun 18, 2003 | 16.67 | 16.71 | 16.57 | 16.69 | 131,787 | +0.01(+0.07%) |
Jun 17, 2003 | 16.72 | 16.73 | 16.55 | 16.68 | 234,344 | +0.02(+0.15%) |
Jun 16, 2003 | 16.45 | 16.65 | 16.38 | 16.65 | 568,272 | +0.20(+1.24%) |
Jun 13, 2003 | 16.66 | 16.67 | 16.39 | 16.45 | 148,137 | -0.25(-1.52%) |
Jun 12, 2003 | 16.73 | 16.73 | 16.59 | 16.70 | 273,484 | +0.07(+0.42%) |
Jun 11, 2003 | 16.38 | 16.63 | 16.27 | 16.63 | 189,754 | +0.22(+1.35%) |
Jun 10, 2003 | 16.27 | 16.42 | 16.22 | 16.41 | 634,661 | +0.19(+1.16%) |
Jun 09, 2003 | 16.37 | 16.38 | 16.17 | 16.22 | 535,077 | -0.29(-1.75%) |
Jun 06, 2003 | 16.79 | 16.87 | 16.50 | 16.51 | 357,213 | -0.03(-0.21%) |
Jun 05, 2003 | 16.38 | 16.60 | 16.31 | 16.54 | 457,293 | +0.15(+0.89%) |
Jun 04, 2003 | 16.21 | 16.44 | 16.21 | 16.40 | 159,532 | +0.30(+1.87%) |
Jun 03, 2003 | 16.07 | 16.15 | 16.03 | 16.10 | 156,064 | +0.00(+0.01%) |
Jun 02, 2003 | 16.17 | 16.24 | 16.08 | 16.10 | 247,225 | +0.06(+0.39%) |
May 30, 2003 | 15.75 | 16.03 | 15.75 | 16.03 | 183,313 | +0.32(+2.04%) |
May 29, 2003 | 15.62 | 15.78 | 15.58 | 15.71 | 170,927 | +0.10(+0.63%) |
May 28, 2003 | 15.60 | 15.66 | 15.54 | 15.61 | 226,417 | +0.18(+1.18%) |
May 27, 2003 | 15.10 | 15.50 | 15.10 | 15.43 | 230,876 | +0.29(+1.91%) |
May 23, 2003 | 15.04 | 15.23 | 15.01 | 15.14 | 312,624 | +0.11(+0.75%) |
May 22, 2003 | 14.95 | 15.06 | 14.91 | 15.03 | 216,012 | +0.07(+0.50%) |
May 21, 2003 | 14.83 | 14.96 | 14.79 | 14.96 | 186,781 | +0.09(+0.61%) |
May 20, 2003 | 14.87 | 14.97 | 14.76 | 14.87 | 229,885 | +0.04(+0.24%) |
May 19, 2003 | 15.00 | 15.10 | 14.82 | 14.83 | 1,119,699 | -0.32(-2.11%) |
May 16, 2003 | 15.38 | 15.38 | 15.15 | 15.15 | 474,138 | -0.30(-1.96%) |
May 15, 2003 | 15.45 | 15.48 | 15.37 | 15.45 | 813,020 | +0.06(+0.39%) |
May 14, 2003 | 15.48 | 15.48 | 15.37 | 15.39 | 166,468 | -0.04(-0.24%) |
May 13, 2003 | 15.38 | 15.46 | 15.28 | 15.43 | 170,927 | +0.02(+0.13%) |
May 12, 2003 | 15.21 | 15.41 | 15.21 | 15.41 | 366,627 | +0.16(+1.05%) |
May 09, 2003 | 15.10 | 15.25 | 15.02 | 15.25 | 115,438 | +0.23(+1.53%) |
May 08, 2003 | 14.98 | 15.10 | 14.96 | 15.02 | 304,697 | -0.08(-0.53%) |
May 07, 2003 | 15.16 | 15.19 | 15.07 | 15.10 | 143,182 | -0.10(-0.65%) |
May 06, 2003 | 15.06 | 15.20 | 15.02 | 15.20 | 313,614 | +0.16(+1.07%) |
May 05, 2003 | 15.06 | 15.09 | 14.96 | 15.04 | 250,693 | +0.03(+0.23%) |
May 02, 2003 | 14.64 | 15.01 | 14.64 | 15.00 | 240,289 | +0.37(+2.52%) |
May 01, 2003 | 14.65 | 14.73 | 14.47 | 14.63 | 192,727 | -0.02(-0.15%) |
Apr 30, 2003 | 14.44 | 14.72 | 14.44 | 14.65 | 212,049 | +0.08(+0.57%) |
Apr 29, 2003 | 14.55 | 14.67 | 14.49 | 14.57 | 302,219 | +0.03(+0.24%) |
Apr 28, 2003 | 14.31 | 14.58 | 14.26 | 14.54 | 108,006 | +0.28(+1.98%) |
Apr 25, 2003 | 14.39 | 14.43 | 14.24 | 14.25 | 126,833 | -0.14(-0.95%) |
Apr 24, 2003 | 14.40 | 14.53 | 14.38 | 14.39 | 190,745 | -0.16(-1.07%) |
Apr 23, 2003 | 14.45 | 14.59 | 14.38 | 14.55 | 206,104 | +0.12(+0.85%) |
Apr 22, 2003 | 14.13 | 14.46 | 14.11 | 14.42 | 157,550 | +0.19(+1.36%) |
Apr 21, 2003 | 14.17 | 14.24 | 14.10 | 14.23 | 136,246 | +0.07(+0.50%) |
Apr 17, 2003 | 13.94 | 14.17 | 13.94 | 14.16 | 368,113 | +0.26(+1.84%) |
Apr 16, 2003 | 14.03 | 14.07 | 13.89 | 13.90 | 316,092 | -0.12(-0.88%) |
Apr 15, 2003 | 13.92 | 14.03 | 13.84 | 14.03 | 178,854 | +0.10(+0.71%) |
Apr 14, 2003 | 13.80 | 13.93 | 13.73 | 13.93 | 411,712 | +0.23(+1.65%) |
Apr 11, 2003 | 13.89 | 13.90 | 13.67 | 13.70 | 302,715 | -0.05(-0.37%) |
Apr 10, 2003 | 13.73 | 13.83 | 13.70 | 13.75 | 355,232 | +0.03(+0.19%) |
Apr 09, 2003 | 13.78 | 13.98 | 13.68 | 13.73 | 294,788 | -0.06(-0.42%) |
Apr 08, 2003 | 13.80 | 13.87 | 13.76 | 13.78 | 149,128 | -0.07(-0.50%) |
Apr 07, 2003 | 14.03 | 14.11 | 13.82 | 13.85 | 594,530 | +0.13(+0.93%) |
Apr 04, 2003 | 13.94 | 13.95 | 13.73 | 13.73 | 152,596 | -0.10(-0.73%) |
Apr 03, 2003 | 13.95 | 13.95 | 13.82 | 13.83 | 132,283 | -0.07(-0.48%) |
Apr 02, 2003 | 13.69 | 13.91 | 13.69 | 13.89 | 681,728 | +0.31(+2.27%) |