Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 12.92 | 13.13 | 12.62 | 12.63 | 2,262,585 | -0.11(-0.90%) |
Jun 27, 2003 | 12.70 | 12.94 | 12.70 | 12.74 | 716,534 | +0.13(+1.06%) |
Jun 26, 2003 | 12.76 | 12.84 | 12.48 | 12.61 | 1,439,979 | -0.24(-1.86%) |
Jun 25, 2003 | 12.77 | 12.89 | 12.63 | 12.84 | 1,139,250 | +0.07(+0.52%) |
Jun 24, 2003 | 12.80 | 13.07 | 12.53 | 12.78 | 1,556,103 | -0.35(-2.69%) |
Jun 23, 2003 | 12.90 | 13.30 | 12.90 | 13.13 | 566,693 | -0.06(-0.43%) |
Jun 20, 2003 | 13.06 | 13.21 | 12.84 | 13.19 | 513,710 | +0.33(+2.60%) |
Jun 19, 2003 | 13.13 | 13.27 | 12.79 | 12.85 | 1,096,633 | -0.25(-1.90%) |
Jun 18, 2003 | 13.13 | 13.27 | 12.98 | 13.10 | 484,705 | -0.22(-1.65%) |
Jun 17, 2003 | 13.37 | 13.37 | 13.12 | 13.32 | 948,154 | +0.08(+0.58%) |
Jun 16, 2003 | 12.94 | 13.37 | 12.89 | 13.25 | 1,007,001 | +0.53(+4.13%) |
Jun 13, 2003 | 12.70 | 12.92 | 12.36 | 12.72 | 1,741,650 | +0.11(+0.91%) |
Jun 12, 2003 | 12.75 | 12.80 | 12.42 | 12.61 | 723,864 | -0.10(-0.75%) |
Jun 11, 2003 | 12.99 | 12.99 | 12.59 | 12.70 | 1,700,080 | -0.37(-2.85%) |
Jun 10, 2003 | 13.35 | 13.35 | 12.88 | 13.07 | 1,149,303 | +0.18(+1.41%) |
Jun 09, 2003 | 13.45 | 13.54 | 12.78 | 12.89 | 1,040,090 | -0.82(-5.99%) |
Jun 06, 2003 | 13.75 | 14.13 | 13.61 | 13.71 | 833,600 | -0.12(-0.90%) |
Jun 05, 2003 | 13.56 | 13.90 | 13.44 | 13.84 | 779,570 | +0.28(+2.04%) |
Jun 04, 2003 | 13.45 | 13.60 | 13.41 | 13.56 | 741,769 | +0.16(+1.21%) |
Jun 03, 2003 | 13.66 | 13.66 | 13.37 | 13.40 | 802,711 | -0.26(-1.89%) |
Jun 02, 2003 | 13.61 | 13.91 | 13.52 | 13.66 | 676,220 | -0.05(-0.35%) |
May 30, 2003 | 13.47 | 13.70 | 13.32 | 13.70 | 651,613 | +0.29(+2.14%) |
May 29, 2003 | 13.51 | 13.52 | 13.32 | 13.42 | 402,507 | +0.00(+0.00%) |
May 28, 2003 | 13.47 | 13.50 | 13.31 | 13.42 | 427,323 | +0.04(+0.29%) |
May 27, 2003 | 13.48 | 13.50 | 13.28 | 13.38 | 806,480 | -0.20(-1.48%) |
May 23, 2003 | 13.54 | 13.68 | 13.37 | 13.58 | 921,871 | +0.19(+1.43%) |
May 22, 2003 | 13.25 | 13.54 | 13.25 | 13.39 | 608,787 | +0.11(+0.79%) |
May 21, 2003 | 13.09 | 13.32 | 12.99 | 13.28 | 597,059 | +0.26(+1.98%) |
May 20, 2003 | 13.13 | 13.32 | 12.91 | 13.03 | 546,589 | -0.10(-0.73%) |
May 19, 2003 | 13.27 | 13.32 | 13.11 | 13.12 | 545,856 | -0.24(-1.79%) |
May 16, 2003 | 13.67 | 13.67 | 13.27 | 13.36 | 541,248 | -0.37(-2.71%) |
May 15, 2003 | 13.62 | 13.78 | 13.62 | 13.73 | 550,568 | +0.02(+0.14%) |
May 14, 2003 | 13.89 | 13.89 | 13.67 | 13.71 | 522,505 | -0.13(-0.97%) |
May 13, 2003 | 13.81 | 14.18 | 13.76 | 13.85 | 695,173 | -0.15(-1.09%) |
May 12, 2003 | 14.09 | 14.18 | 13.97 | 14.00 | 364,916 | +0.15(+1.10%) |
May 09, 2003 | 13.47 | 13.90 | 13.47 | 13.85 | 506,799 | +0.47(+3.50%) |
May 08, 2003 | 13.58 | 13.69 | 13.38 | 13.38 | 297,378 | -0.26(-1.89%) |
May 07, 2003 | 13.45 | 13.70 | 13.33 | 13.64 | 342,612 | +0.14(+1.06%) |
May 06, 2003 | 13.66 | 13.84 | 13.49 | 13.49 | 397,586 | -0.20(-1.46%) |
May 05, 2003 | 13.74 | 13.85 | 13.56 | 13.69 | 355,806 | +0.05(+0.35%) |
May 02, 2003 | 13.40 | 13.94 | 13.38 | 13.65 | 656,116 | +0.28(+2.07%) |
May 01, 2003 | 13.23 | 13.50 | 13.07 | 13.37 | 472,872 | +0.07(+0.50%) |
Apr 30, 2003 | 13.32 | 13.39 | 13.08 | 13.30 | 461,354 | -0.02(-0.14%) |
Apr 29, 2003 | 13.12 | 13.32 | 13.04 | 13.32 | 445,334 | +0.36(+2.80%) |
Apr 28, 2003 | 12.93 | 13.19 | 12.62 | 12.96 | 437,690 | +0.27(+2.11%) |
Apr 25, 2003 | 12.61 | 12.92 | 12.56 | 12.69 | 466,694 | -0.09(-0.67%) |
Apr 24, 2003 | 13.04 | 13.27 | 12.78 | 12.78 | 1,193,176 | -0.39(-2.97%) |
Apr 23, 2003 | 12.65 | 13.18 | 12.61 | 13.17 | 766,167 | +0.44(+3.45%) |
Apr 22, 2003 | 12.59 | 12.83 | 12.43 | 12.73 | 459,888 | +0.15(+1.21%) |
Apr 21, 2003 | 12.51 | 12.68 | 12.42 | 12.58 | 615,698 | +0.11(+0.92%) |
Apr 17, 2003 | 12.19 | 12.46 | 12.00 | 12.46 | 447,951 | +0.28(+2.27%) |
Apr 16, 2003 | 12.18 | 12.42 | 12.07 | 12.19 | 412,245 | +0.11(+0.87%) |
Apr 15, 2003 | 12.09 | 12.31 | 11.96 | 12.08 | 317,168 | -0.01(-0.08%) |
Apr 14, 2003 | 11.84 | 12.09 | 11.84 | 12.09 | 376,748 | +0.27(+2.26%) |
Apr 11, 2003 | 12.04 | 12.05 | 11.75 | 11.82 | 239,787 | -0.17(-1.43%) |
Apr 10, 2003 | 11.85 | 11.99 | 11.79 | 11.99 | 563,342 | +0.14(+1.21%) |
Apr 09, 2003 | 11.99 | 12.21 | 11.82 | 11.85 | 263,556 | -0.05(-0.40%) |
Apr 08, 2003 | 11.88 | 12.04 | 11.79 | 11.90 | 258,006 | +0.02(+0.16%) |
Apr 07, 2003 | 12.04 | 12.46 | 11.77 | 11.88 | 813,286 | -0.15(-1.27%) |
Apr 04, 2003 | 12.18 | 12.56 | 12.02 | 12.03 | 1,913,271 | +0.50(+4.30%) |
Apr 03, 2003 | 11.75 | 11.78 | 11.49 | 11.54 | 280,205 | -0.21(-1.79%) |
Apr 02, 2003 | 11.46 | 11.76 | 11.42 | 11.75 | 527,008 | +0.45(+3.97%) |