Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 16.92 | 17.11 | 16.90 | 17.00 | 2,524,445 | +0.08(+0.47%) |
Jun 27, 2003 | 16.95 | 17.26 | 16.91 | 16.92 | 2,236,659 | -0.09(-0.54%) |
Jun 26, 2003 | 17.00 | 17.23 | 16.93 | 17.01 | 1,849,727 | +0.01(+0.07%) |
Jun 25, 2003 | 16.98 | 17.35 | 16.96 | 17.00 | 2,249,294 | +0.02(+0.10%) |
Jun 24, 2003 | 17.20 | 17.33 | 16.89 | 16.98 | 1,913,952 | -0.26(-1.49%) |
Jun 23, 2003 | 17.61 | 17.65 | 17.24 | 17.24 | 1,675,827 | -0.45(-2.55%) |
Jun 20, 2003 | 17.75 | 17.96 | 17.56 | 17.69 | 4,316,265 | +0.05(+0.26%) |
Jun 19, 2003 | 17.56 | 17.72 | 17.49 | 17.64 | 1,822,528 | +0.10(+0.55%) |
Jun 18, 2003 | 17.45 | 17.55 | 17.26 | 17.55 | 1,667,404 | +0.10(+0.55%) |
Jun 17, 2003 | 17.56 | 17.63 | 17.34 | 17.45 | 2,596,743 | -0.05(-0.26%) |
Jun 16, 2003 | 17.04 | 17.49 | 16.99 | 17.49 | 2,223,674 | +0.58(+3.44%) |
Jun 13, 2003 | 17.09 | 17.11 | 16.81 | 16.91 | 1,800,242 | -0.18(-1.03%) |
Jun 12, 2003 | 17.07 | 17.15 | 16.83 | 17.09 | 1,711,976 | +0.02(+0.10%) |
Jun 11, 2003 | 16.89 | 17.12 | 16.64 | 17.07 | 2,156,114 | +0.31(+1.84%) |
Jun 10, 2003 | 16.79 | 16.97 | 16.63 | 16.77 | 2,067,497 | +0.02(+0.14%) |
Jun 09, 2003 | 16.81 | 16.97 | 16.68 | 16.74 | 1,678,986 | -0.07(-0.41%) |
Jun 06, 2003 | 17.11 | 17.26 | 16.80 | 16.81 | 2,723,088 | -0.14(-0.84%) |
Jun 05, 2003 | 16.91 | 17.04 | 16.75 | 16.95 | 2,121,194 | +0.05(+0.27%) |
Jun 04, 2003 | 16.81 | 17.03 | 16.67 | 16.91 | 2,463,203 | +0.06(+0.34%) |
Jun 03, 2003 | 16.82 | 16.98 | 16.70 | 16.85 | 4,047,781 | -0.09(-0.54%) |
Jun 02, 2003 | 16.80 | 17.13 | 16.76 | 16.94 | 3,222,502 | +0.39(+2.38%) |
May 30, 2003 | 16.12 | 16.67 | 16.12 | 16.55 | 2,956,826 | +0.57(+3.57%) |
May 29, 2003 | 16.22 | 16.51 | 15.74 | 15.98 | 3,561,352 | -0.28(-1.72%) |
May 28, 2003 | 16.67 | 16.67 | 16.25 | 16.26 | 3,197,935 | -0.41(-2.46%) |
May 27, 2003 | 16.17 | 16.69 | 16.12 | 16.67 | 5,518,824 | +0.43(+2.63%) |
May 23, 2003 | 15.60 | 16.70 | 15.57 | 16.24 | 7,688,451 | +0.68(+4.40%) |
May 22, 2003 | 15.07 | 15.62 | 15.06 | 15.56 | 3,693,313 | +0.49(+3.25%) |
May 21, 2003 | 14.84 | 15.07 | 14.73 | 15.07 | 2,472,854 | +0.13(+0.84%) |
May 20, 2003 | 14.82 | 14.97 | 14.75 | 14.94 | 2,272,632 | +0.26(+1.79%) |
May 19, 2003 | 15.06 | 15.11 | 14.67 | 14.68 | 3,301,643 | -0.62(-4.06%) |
May 16, 2003 | 14.99 | 15.39 | 14.96 | 15.30 | 3,789,125 | +0.33(+2.21%) |
May 15, 2003 | 14.66 | 14.98 | 14.63 | 14.97 | 2,844,519 | +0.40(+2.74%) |
May 14, 2003 | 14.66 | 14.70 | 14.47 | 14.57 | 1,753,740 | -0.02(-0.16%) |
May 13, 2003 | 14.65 | 14.69 | 14.49 | 14.59 | 1,395,060 | -0.05(-0.31%) |
May 12, 2003 | 14.45 | 14.70 | 14.36 | 14.64 | 2,016,257 | +0.11(+0.75%) |
May 09, 2003 | 14.47 | 14.63 | 14.41 | 14.53 | 1,605,109 | +0.14(+0.99%) |
May 08, 2003 | 14.53 | 14.55 | 14.29 | 14.39 | 2,010,993 | -0.14(-0.98%) |
May 07, 2003 | 14.47 | 14.57 | 14.29 | 14.53 | 3,106,334 | -0.14(-0.97%) |
May 06, 2003 | 14.73 | 14.75 | 14.58 | 14.67 | 7,243,961 | -0.02(-0.16%) |
May 05, 2003 | 14.48 | 14.75 | 14.45 | 14.70 | 3,124,760 | +0.26(+1.82%) |
May 02, 2003 | 14.67 | 14.70 | 14.36 | 14.43 | 4,618,966 | -0.60(-3.98%) |
Apr 30, 2003 | 14.93 | 15.10 | 14.73 | 15.03 | 4,707,583 | +0.07(+0.46%) |
Apr 29, 2003 | 14.65 | 15.03 | 14.58 | 14.96 | 7,144,114 | +0.56(+3.88%) |
Apr 28, 2003 | 14.34 | 14.50 | 14.32 | 14.41 | 3,593,114 | +0.07(+0.48%) |
Apr 25, 2003 | 14.52 | 14.59 | 14.24 | 14.34 | 3,426,760 | -0.28(-1.91%) |
Apr 24, 2003 | 14.08 | 14.73 | 14.08 | 14.62 | 5,031,694 | +0.40(+2.85%) |
Apr 23, 2003 | 14.16 | 14.22 | 14.04 | 14.21 | 3,525,028 | +0.01(+0.04%) |
Apr 22, 2003 | 14.05 | 14.23 | 13.88 | 14.21 | 6,284,616 | -0.07(-0.52%) |
Apr 21, 2003 | 14.25 | 14.30 | 14.05 | 14.28 | 3,811,059 | -0.06(-0.44%) |
Apr 17, 2003 | 14.14 | 14.34 | 14.10 | 14.34 | 2,818,022 | +0.20(+1.41%) |
Apr 16, 2003 | 14.10 | 14.23 | 14.04 | 14.14 | 4,465,597 | +0.06(+0.45%) |
Apr 15, 2003 | 13.85 | 14.11 | 13.84 | 14.08 | 3,093,349 | +0.16(+1.15%) |
Apr 14, 2003 | 13.68 | 13.92 | 13.64 | 13.92 | 2,766,782 | +0.25(+1.79%) |
Apr 11, 2003 | 13.68 | 13.82 | 13.61 | 13.68 | 3,974,782 | +0.00(+0.00%) |
Apr 10, 2003 | 13.56 | 13.68 | 13.51 | 13.68 | 2,830,130 | +0.06(+0.46%) |
Apr 09, 2003 | 13.49 | 13.65 | 13.48 | 13.61 | 3,694,717 | +0.13(+0.93%) |
Apr 08, 2003 | 13.49 | 13.63 | 13.41 | 13.49 | 2,043,632 | -0.02(-0.17%) |
Apr 07, 2003 | 13.56 | 13.73 | 13.51 | 13.51 | 3,816,675 | +0.19(+1.41%) |
Apr 04, 2003 | 13.19 | 13.32 | 13.03 | 13.32 | 3,163,365 | +0.27(+2.10%) |
Apr 03, 2003 | 13.10 | 13.24 | 12.88 | 13.05 | 4,128,326 | -0.06(-0.43%) |
Apr 02, 2003 | 13.33 | 13.35 | 12.86 | 13.11 | 7,915,345 | -0.22(-1.62%) |