Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 16.74 | 16.92 | 16.71 | 16.82 | 2,551,922 | +0.08(+0.47%) |
Jun 27, 2003 | 16.77 | 17.08 | 16.73 | 16.74 | 2,261,004 | -0.09(-0.54%) |
Jun 26, 2003 | 16.82 | 17.05 | 16.74 | 16.83 | 1,869,860 | +0.01(+0.07%) |
Jun 25, 2003 | 16.80 | 17.16 | 16.78 | 16.82 | 2,273,776 | +0.02(+0.10%) |
Jun 24, 2003 | 17.01 | 17.14 | 16.71 | 16.80 | 1,934,785 | -0.25(-1.49%) |
Jun 23, 2003 | 17.42 | 17.46 | 17.05 | 17.05 | 1,694,067 | -0.45(-2.54%) |
Jun 20, 2003 | 17.56 | 17.76 | 17.37 | 17.50 | 4,363,244 | +0.05(+0.26%) |
Jun 19, 2003 | 17.37 | 17.53 | 17.31 | 17.45 | 1,842,365 | +0.10(+0.55%) |
Jun 18, 2003 | 17.26 | 17.36 | 17.08 | 17.36 | 1,685,553 | +0.10(+0.55%) |
Jun 17, 2003 | 17.37 | 17.44 | 17.15 | 17.26 | 2,625,007 | -0.05(-0.26%) |
Jun 16, 2003 | 16.86 | 17.31 | 16.81 | 17.31 | 2,247,877 | +0.57(+3.44%) |
Jun 13, 2003 | 16.91 | 16.93 | 16.63 | 16.73 | 1,819,836 | -0.17(-1.03%) |
Jun 12, 2003 | 16.89 | 16.96 | 16.65 | 16.91 | 1,730,610 | +0.02(+0.10%) |
Jun 11, 2003 | 16.71 | 16.94 | 16.46 | 16.89 | 2,179,582 | +0.30(+1.84%) |
Jun 10, 2003 | 16.61 | 16.79 | 16.45 | 16.59 | 2,090,000 | +0.02(+0.14%) |
Jun 09, 2003 | 16.63 | 16.79 | 16.50 | 16.56 | 1,697,260 | -0.07(-0.41%) |
Jun 06, 2003 | 16.93 | 17.07 | 16.62 | 16.63 | 2,752,727 | -0.14(-0.84%) |
Jun 05, 2003 | 16.73 | 16.86 | 16.57 | 16.77 | 2,144,282 | +0.05(+0.27%) |
Jun 04, 2003 | 16.63 | 16.84 | 16.49 | 16.73 | 2,490,013 | +0.06(+0.34%) |
Jun 03, 2003 | 16.64 | 16.79 | 16.52 | 16.67 | 4,091,839 | -0.09(-0.54%) |
Jun 02, 2003 | 16.62 | 16.95 | 16.58 | 16.76 | 3,257,577 | +0.39(+2.38%) |
May 30, 2003 | 15.95 | 16.49 | 15.94 | 16.37 | 2,989,009 | +0.56(+3.57%) |
May 29, 2003 | 16.05 | 16.34 | 15.57 | 15.81 | 3,600,116 | -0.28(-1.72%) |
May 28, 2003 | 16.49 | 16.49 | 16.07 | 16.08 | 3,232,742 | -0.41(-2.46%) |
May 27, 2003 | 16.00 | 16.51 | 15.95 | 16.49 | 5,578,893 | +0.42(+2.63%) |
May 23, 2003 | 15.43 | 16.52 | 15.41 | 16.07 | 7,772,135 | +0.68(+4.40%) |
May 22, 2003 | 14.91 | 15.45 | 14.89 | 15.39 | 3,733,512 | +0.48(+3.25%) |
May 21, 2003 | 14.68 | 14.91 | 14.57 | 14.91 | 2,499,770 | +0.12(+0.84%) |
May 20, 2003 | 14.66 | 14.81 | 14.60 | 14.78 | 2,297,368 | +0.26(+1.79%) |
May 19, 2003 | 14.89 | 14.94 | 14.51 | 14.52 | 3,337,579 | -0.61(-4.06%) |
May 16, 2003 | 14.83 | 15.22 | 14.80 | 15.14 | 3,830,367 | +0.33(+2.21%) |
May 15, 2003 | 14.50 | 14.82 | 14.47 | 14.81 | 2,875,480 | +0.39(+2.74%) |
May 14, 2003 | 14.50 | 14.54 | 14.32 | 14.41 | 1,772,828 | -0.02(-0.16%) |
May 13, 2003 | 14.49 | 14.53 | 14.33 | 14.44 | 1,410,245 | -0.05(-0.31%) |
May 12, 2003 | 14.29 | 14.54 | 14.21 | 14.48 | 2,038,203 | +0.11(+0.75%) |
May 09, 2003 | 14.32 | 14.48 | 14.25 | 14.38 | 1,622,580 | +0.14(+0.99%) |
May 08, 2003 | 14.38 | 14.40 | 14.14 | 14.23 | 2,032,881 | -0.14(-0.98%) |
May 07, 2003 | 14.32 | 14.41 | 14.14 | 14.38 | 3,140,145 | -0.14(-0.97%) |
May 06, 2003 | 14.57 | 14.60 | 14.43 | 14.52 | 7,322,808 | -0.02(-0.15%) |
May 05, 2003 | 14.32 | 14.59 | 14.30 | 14.54 | 3,158,771 | +0.26(+1.82%) |
May 02, 2003 | 14.51 | 14.54 | 14.20 | 14.28 | 4,669,241 | -0.59(-3.98%) |
Apr 30, 2003 | 14.77 | 14.93 | 14.57 | 14.87 | 4,758,823 | +0.07(+0.46%) |
Apr 29, 2003 | 14.49 | 14.87 | 14.42 | 14.80 | 7,221,873 | +0.55(+3.88%) |
Apr 28, 2003 | 14.19 | 14.35 | 14.17 | 14.25 | 3,632,223 | +0.07(+0.48%) |
Apr 25, 2003 | 14.36 | 14.44 | 14.08 | 14.18 | 3,464,058 | -0.28(-1.91%) |
Apr 24, 2003 | 13.92 | 14.57 | 13.92 | 14.46 | 5,086,461 | +0.40(+2.85%) |
Apr 23, 2003 | 14.00 | 14.07 | 13.88 | 14.06 | 3,563,396 | +0.01(+0.04%) |
Apr 22, 2003 | 13.90 | 14.08 | 13.73 | 14.05 | 6,353,020 | -0.07(-0.52%) |
Apr 21, 2003 | 14.09 | 14.15 | 13.90 | 14.13 | 3,852,541 | -0.06(-0.44%) |
Apr 17, 2003 | 13.99 | 14.19 | 13.95 | 14.19 | 2,848,694 | +0.20(+1.41%) |
Apr 16, 2003 | 13.95 | 14.08 | 13.89 | 13.99 | 4,514,203 | +0.06(+0.45%) |
Apr 15, 2003 | 13.70 | 13.96 | 13.69 | 13.93 | 3,127,018 | +0.16(+1.15%) |
Apr 14, 2003 | 13.53 | 13.77 | 13.50 | 13.77 | 2,796,897 | +0.24(+1.79%) |
Apr 11, 2003 | 13.53 | 13.67 | 13.47 | 13.53 | 4,018,045 | +0.00(+0.00%) |
Apr 10, 2003 | 13.41 | 13.54 | 13.36 | 13.53 | 2,860,934 | +0.06(+0.46%) |
Apr 09, 2003 | 13.34 | 13.51 | 13.34 | 13.47 | 3,734,931 | +0.12(+0.93%) |
Apr 08, 2003 | 13.35 | 13.48 | 13.27 | 13.34 | 2,065,875 | -0.02(-0.17%) |
Apr 07, 2003 | 13.42 | 13.58 | 13.36 | 13.37 | 3,858,217 | +0.19(+1.41%) |
Apr 04, 2003 | 13.05 | 13.18 | 12.89 | 13.18 | 3,197,797 | +0.27(+2.10%) |
Apr 03, 2003 | 12.95 | 13.10 | 12.74 | 12.91 | 4,173,260 | -0.06(-0.43%) |
Apr 02, 2003 | 13.19 | 13.21 | 12.72 | 12.97 | 8,001,499 | -0.21(-1.63%) |