Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 16.37 | 16.47 | 16.11 | 16.38 | 693,915 | +0.20(+1.23%) |
Jun 27, 2003 | 16.11 | 16.28 | 16.11 | 16.18 | 623,755 | +0.08(+0.47%) |
Jun 26, 2003 | 15.85 | 16.12 | 15.79 | 16.11 | 417,276 | +0.26(+1.62%) |
Jun 25, 2003 | 15.77 | 15.97 | 15.71 | 15.85 | 156,123 | +0.09(+0.54%) |
Jun 24, 2003 | 15.71 | 15.90 | 15.58 | 15.77 | 271,371 | -0.09(-0.54%) |
Jun 23, 2003 | 16.01 | 16.14 | 15.66 | 15.85 | 270,950 | -0.08(-0.48%) |
Jun 20, 2003 | 16.18 | 16.23 | 15.82 | 15.93 | 316,038 | -0.07(-0.42%) |
Jun 19, 2003 | 15.99 | 16.34 | 15.99 | 15.99 | 529,259 | +0.00(+0.00%) |
Jun 18, 2003 | 16.09 | 16.09 | 15.76 | 15.99 | 277,903 | -0.14(-0.88%) |
Jun 17, 2003 | 16.45 | 16.45 | 16.04 | 16.14 | 921,568 | -0.30(-1.85%) |
Jun 16, 2003 | 15.52 | 16.51 | 15.52 | 16.44 | 830,339 | +0.92(+5.93%) |
Jun 13, 2003 | 15.16 | 15.66 | 15.08 | 15.52 | 741,637 | +0.65(+4.34%) |
Jun 12, 2003 | 14.67 | 14.94 | 14.63 | 14.87 | 243,455 | +0.34(+2.35%) |
Jun 11, 2003 | 14.24 | 14.68 | 14.22 | 14.53 | 243,033 | +0.16(+1.12%) |
Jun 10, 2003 | 14.31 | 14.48 | 14.24 | 14.37 | 121,674 | +0.13(+0.93%) |
Jun 09, 2003 | 14.24 | 14.25 | 13.99 | 14.24 | 184,671 | -0.09(-0.66%) |
Jun 06, 2003 | 14.50 | 14.57 | 14.12 | 14.33 | 295,180 | -0.20(-1.37%) |
Jun 05, 2003 | 14.10 | 14.55 | 13.87 | 14.53 | 231,656 | +0.44(+3.10%) |
Jun 04, 2003 | 13.76 | 14.24 | 13.70 | 14.10 | 420,331 | +0.33(+2.41%) |
Jun 03, 2003 | 14.12 | 14.13 | 13.67 | 13.76 | 351,329 | -0.36(-2.55%) |
Jun 02, 2003 | 14.35 | 14.54 | 14.00 | 14.12 | 225,967 | -0.23(-1.59%) |
May 30, 2003 | 14.27 | 14.62 | 14.11 | 14.35 | 426,020 | +0.11(+0.80%) |
May 29, 2003 | 14.04 | 14.25 | 13.96 | 14.24 | 317,092 | +0.20(+1.42%) |
May 28, 2003 | 14.13 | 14.14 | 13.86 | 14.04 | 271,266 | -0.09(-0.67%) |
May 27, 2003 | 14.21 | 14.33 | 13.95 | 14.13 | 220,068 | -0.10(-0.67%) |
May 23, 2003 | 14.22 | 14.31 | 14.19 | 14.23 | 250,408 | -0.04(-0.27%) |
May 22, 2003 | 13.80 | 14.29 | 13.80 | 14.27 | 440,136 | +0.70(+5.18%) |
May 21, 2003 | 13.38 | 13.57 | 13.06 | 13.56 | 186,778 | +0.13(+0.99%) |
May 20, 2003 | 13.44 | 13.62 | 13.29 | 13.43 | 173,399 | -0.02(-0.14%) |
May 19, 2003 | 13.40 | 13.47 | 12.75 | 13.45 | 277,376 | +0.00(+0.00%) |
May 16, 2003 | 13.41 | 13.71 | 13.35 | 13.45 | 142,322 | -0.06(-0.42%) |
May 15, 2003 | 13.53 | 13.55 | 13.28 | 13.51 | 267,158 | -0.02(-0.14%) |
May 14, 2003 | 13.76 | 13.93 | 13.53 | 13.53 | 364,497 | -0.24(-1.72%) |
May 13, 2003 | 14.05 | 14.08 | 13.63 | 13.76 | 666,104 | -0.57(-3.97%) |
May 12, 2003 | 14.64 | 14.64 | 14.24 | 14.33 | 267,790 | -0.40(-2.71%) |
May 09, 2003 | 14.71 | 14.74 | 14.59 | 14.73 | 148,116 | +0.11(+0.78%) |
May 08, 2003 | 14.57 | 14.76 | 14.43 | 14.62 | 185,198 | -0.05(-0.32%) |
May 07, 2003 | 14.54 | 14.71 | 14.43 | 14.67 | 124,729 | +0.09(+0.65%) |
May 06, 2003 | 14.19 | 14.57 | 14.19 | 14.57 | 213,431 | +0.38(+2.68%) |
May 05, 2003 | 13.95 | 14.19 | 13.87 | 14.19 | 175,717 | +0.33(+2.40%) |
May 02, 2003 | 13.91 | 13.94 | 13.74 | 13.86 | 235,343 | -0.05(-0.34%) |
May 01, 2003 | 13.76 | 14.00 | 13.62 | 13.91 | 357,229 | +0.38(+2.81%) |
Apr 30, 2003 | 13.62 | 13.63 | 13.41 | 13.53 | 354,490 | -0.09(-0.70%) |
Apr 29, 2003 | 14.00 | 14.00 | 13.54 | 13.62 | 383,460 | -0.29(-2.11%) |
Apr 28, 2003 | 13.38 | 13.95 | 13.24 | 13.92 | 277,587 | +0.57(+4.27%) |
Apr 25, 2003 | 12.93 | 13.38 | 12.81 | 13.35 | 611,218 | +0.56(+4.38%) |
Apr 24, 2003 | 12.51 | 12.89 | 12.51 | 12.79 | 185,830 | +0.11(+0.90%) |
Apr 23, 2003 | 12.38 | 12.81 | 12.34 | 12.67 | 220,278 | +0.29(+2.38%) |
Apr 22, 2003 | 12.24 | 12.52 | 12.06 | 12.38 | 242,928 | +0.05(+0.38%) |
Apr 21, 2003 | 12.10 | 12.43 | 12.06 | 12.33 | 191,835 | +0.18(+1.48%) |
Apr 17, 2003 | 12.15 | 12.25 | 11.97 | 12.15 | 139,899 | +0.09(+0.79%) |
Apr 16, 2003 | 12.44 | 12.45 | 11.75 | 12.06 | 453,410 | -0.33(-2.68%) |
Apr 15, 2003 | 12.25 | 12.43 | 12.16 | 12.39 | 162,338 | +0.14(+1.16%) |
Apr 14, 2003 | 11.91 | 12.43 | 11.91 | 12.25 | 242,191 | +0.39(+3.28%) |
Apr 11, 2003 | 11.91 | 12.15 | 11.72 | 11.86 | 226,705 | -0.15(-1.26%) |
Apr 10, 2003 | 12.30 | 12.30 | 11.72 | 12.01 | 359,230 | -0.28(-2.32%) |
Apr 09, 2003 | 13.05 | 13.05 | 12.29 | 12.29 | 310,244 | -0.81(-6.16%) |
Apr 08, 2003 | 13.01 | 13.13 | 12.85 | 13.10 | 205,214 | +0.18(+1.40%) |
Apr 07, 2003 | 12.72 | 13.16 | 12.72 | 12.92 | 179,193 | +0.44(+3.50%) |
Apr 04, 2003 | 12.43 | 12.67 | 12.34 | 12.48 | 95,759 | +0.15(+1.23%) |
Apr 03, 2003 | 12.63 | 12.63 | 12.32 | 12.33 | 82,696 | -0.21(-1.67%) |
Apr 02, 2003 | 12.39 | 12.72 | 12.39 | 12.54 | 99,130 | +0.25(+2.01%) |