Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 14.32 | 14.39 | 14.14 | 14.39 | 215,288 | +0.07(+0.48%) |
Jun 27, 2003 | 14.31 | 14.38 | 14.25 | 14.32 | 115,312 | +0.08(+0.53%) |
Jun 26, 2003 | 14.12 | 14.25 | 14.03 | 14.24 | 134,919 | +0.18(+1.29%) |
Jun 25, 2003 | 13.90 | 14.06 | 13.90 | 14.06 | 221,694 | +0.13(+0.94%) |
Jun 24, 2003 | 13.77 | 14.01 | 13.74 | 13.93 | 264,984 | +0.16(+1.17%) |
Jun 23, 2003 | 13.97 | 13.99 | 13.75 | 13.77 | 296,433 | -0.17(-1.23%) |
Jun 20, 2003 | 13.99 | 14.01 | 13.94 | 13.94 | 150,449 | -0.05(-0.37%) |
Jun 19, 2003 | 13.93 | 14.13 | 13.93 | 13.99 | 212,570 | +0.12(+0.87%) |
Jun 18, 2003 | 14.08 | 14.15 | 13.86 | 13.87 | 449,988 | -0.27(-1.94%) |
Jun 17, 2003 | 14.37 | 14.49 | 14.15 | 14.15 | 269,643 | -0.22(-1.55%) |
Jun 16, 2003 | 14.21 | 14.41 | 14.21 | 14.37 | 220,529 | +0.22(+1.58%) |
Jun 13, 2003 | 14.32 | 14.32 | 14.15 | 14.15 | 294,686 | -0.11(-0.79%) |
Jun 12, 2003 | 14.46 | 14.56 | 14.24 | 14.26 | 243,824 | -0.21(-1.47%) |
Jun 11, 2003 | 14.41 | 14.55 | 14.33 | 14.47 | 556,759 | -0.01(-0.05%) |
Jun 10, 2003 | 14.46 | 14.60 | 14.42 | 14.48 | 240,330 | -0.04(-0.26%) |
Jun 09, 2003 | 14.42 | 14.56 | 14.34 | 14.52 | 351,954 | +0.04(+0.28%) |
Jun 06, 2003 | 14.29 | 14.48 | 14.23 | 14.48 | 219,752 | +0.19(+1.35%) |
Jun 05, 2003 | 14.18 | 14.29 | 14.16 | 14.29 | 199,369 | +0.07(+0.48%) |
Jun 04, 2003 | 14.16 | 14.29 | 14.11 | 14.22 | 123,465 | +0.08(+0.53%) |
Jun 03, 2003 | 13.99 | 14.14 | 13.90 | 14.14 | 342,441 | -0.07(-0.46%) |
Jun 02, 2003 | 14.28 | 14.29 | 14.11 | 14.21 | 208,105 | +0.01(+0.10%) |
May 30, 2003 | 13.88 | 14.20 | 13.85 | 14.19 | 322,058 | +0.29(+2.05%) |
May 29, 2003 | 14.12 | 14.23 | 13.60 | 13.91 | 420,287 | -0.34(-2.39%) |
May 28, 2003 | 14.59 | 14.69 | 14.24 | 14.25 | 489,008 | -0.32(-2.19%) |
May 27, 2003 | 14.50 | 14.58 | 14.46 | 14.57 | 225,965 | +0.08(+0.52%) |
May 23, 2003 | 14.51 | 14.54 | 14.33 | 14.49 | 189,080 | -0.02(-0.14%) |
May 22, 2003 | 14.35 | 14.52 | 14.32 | 14.51 | 190,439 | +0.11(+0.74%) |
May 21, 2003 | 14.32 | 14.42 | 14.24 | 14.41 | 213,152 | +0.09(+0.62%) |
May 20, 2003 | 14.12 | 14.32 | 14.10 | 14.32 | 214,705 | +0.16(+1.12%) |
May 19, 2003 | 14.17 | 14.17 | 14.10 | 14.16 | 201,893 | -0.04(-0.29%) |
May 16, 2003 | 14.03 | 14.20 | 13.92 | 14.20 | 224,412 | +0.17(+1.22%) |
May 15, 2003 | 13.95 | 14.03 | 13.85 | 14.03 | 243,436 | +0.11(+0.81%) |
May 14, 2003 | 14.00 | 14.01 | 13.87 | 13.92 | 177,821 | -0.01(-0.07%) |
May 13, 2003 | 14.03 | 14.09 | 13.91 | 13.93 | 276,826 | -0.10(-0.73%) |
May 12, 2003 | 14.08 | 14.21 | 13.98 | 14.03 | 165,785 | -0.07(-0.46%) |
May 09, 2003 | 14.17 | 14.17 | 14.04 | 14.09 | 212,181 | +0.04(+0.29%) |
May 08, 2003 | 13.87 | 14.07 | 13.83 | 14.05 | 185,586 | +0.14(+0.99%) |
May 07, 2003 | 13.88 | 13.94 | 13.75 | 13.92 | 171,220 | +0.03(+0.22%) |
May 06, 2003 | 13.85 | 13.94 | 13.84 | 13.88 | 294,686 | +0.00(+0.02%) |
May 05, 2003 | 13.87 | 13.90 | 13.82 | 13.88 | 334,676 | +0.04(+0.30%) |
May 02, 2003 | 13.70 | 13.94 | 13.70 | 13.84 | 210,823 | +0.08(+0.57%) |
May 01, 2003 | 13.50 | 13.82 | 13.47 | 13.76 | 650,523 | +0.20(+1.44%) |
Apr 30, 2003 | 13.88 | 13.88 | 13.56 | 13.56 | 349,236 | -0.34(-2.47%) |
Apr 29, 2003 | 13.99 | 14.12 | 13.84 | 13.91 | 220,141 | -0.11(-0.76%) |
Apr 28, 2003 | 13.93 | 14.18 | 13.91 | 14.01 | 206,552 | +0.05(+0.34%) |
Apr 25, 2003 | 14.17 | 14.19 | 13.93 | 13.97 | 174,909 | -0.13(-0.93%) |
Apr 24, 2003 | 14.08 | 14.29 | 14.01 | 14.10 | 363,601 | -0.26(-1.79%) |
Apr 23, 2003 | 14.39 | 14.46 | 14.31 | 14.35 | 254,501 | -0.02(-0.12%) |
Apr 22, 2003 | 14.18 | 14.49 | 14.16 | 14.37 | 411,357 | +0.19(+1.33%) |
Apr 21, 2003 | 14.03 | 14.20 | 13.99 | 14.18 | 421,257 | +0.20(+1.42%) |
Apr 17, 2003 | 13.89 | 13.98 | 13.78 | 13.98 | 187,139 | +0.17(+1.22%) |
Apr 16, 2003 | 14.06 | 14.11 | 13.65 | 13.82 | 639,651 | -0.16(-1.15%) |
Apr 15, 2003 | 13.86 | 13.98 | 13.79 | 13.98 | 126,183 | +0.16(+1.17%) |
Apr 14, 2003 | 13.81 | 13.87 | 13.70 | 13.82 | 188,304 | +0.08(+0.57%) |
Apr 11, 2003 | 13.94 | 13.96 | 13.72 | 13.74 | 147,925 | -0.12(-0.87%) |
Apr 10, 2003 | 13.81 | 13.94 | 13.74 | 13.86 | 206,552 | +0.08(+0.57%) |
Apr 09, 2003 | 13.83 | 13.84 | 13.67 | 13.78 | 242,077 | +0.01(+0.05%) |
Apr 08, 2003 | 13.89 | 13.89 | 13.76 | 13.77 | 247,319 | -0.07(-0.50%) |
Apr 07, 2003 | 13.74 | 13.84 | 13.65 | 13.84 | 218,199 | +0.24(+1.74%) |
Apr 04, 2003 | 13.65 | 13.71 | 13.60 | 13.60 | 295,074 | -0.26(-1.91%) |
Apr 03, 2003 | 13.81 | 13.94 | 13.78 | 13.87 | 207,522 | +0.01(+0.07%) |
Apr 02, 2003 | 13.77 | 13.91 | 13.76 | 13.86 | 242,465 | +0.12(+0.87%) |