Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 14.32 | 14.62 | 14.31 | 14.39 | 1,177,971 | +0.10(+0.67%) |
Jun 27, 2003 | 14.52 | 14.59 | 14.21 | 14.29 | 1,156,567 | -0.23(-1.56%) |
Jun 26, 2003 | 14.33 | 14.55 | 14.21 | 14.52 | 2,341,543 | +0.24(+1.66%) |
Jun 25, 2003 | 14.55 | 14.63 | 14.28 | 14.28 | 2,276,360 | -0.34(-2.32%) |
Jun 24, 2003 | 14.75 | 14.86 | 14.62 | 14.62 | 1,173,106 | -0.12(-0.84%) |
Jun 23, 2003 | 15.07 | 15.07 | 14.67 | 14.74 | 1,331,492 | -0.32(-2.12%) |
Jun 20, 2003 | 15.13 | 15.26 | 15.03 | 15.06 | 2,004,341 | -0.01(-0.09%) |
Jun 19, 2003 | 15.49 | 15.63 | 15.08 | 15.08 | 1,326,433 | -0.41(-2.65%) |
Jun 18, 2003 | 15.62 | 15.62 | 15.35 | 15.49 | 1,562,845 | -0.14(-0.88%) |
Jun 17, 2003 | 15.58 | 15.71 | 15.40 | 15.62 | 2,179,460 | +0.04(+0.29%) |
Jun 16, 2003 | 15.35 | 15.66 | 15.20 | 15.58 | 2,821,371 | +0.72(+4.82%) |
Jun 13, 2003 | 15.39 | 15.39 | 14.69 | 14.86 | 2,336,873 | -0.52(-3.39%) |
Jun 12, 2003 | 15.25 | 15.51 | 15.25 | 15.38 | 2,791,990 | +0.21(+1.40%) |
Jun 11, 2003 | 14.74 | 15.17 | 14.70 | 15.17 | 1,346,280 | +0.46(+3.10%) |
Jun 10, 2003 | 14.66 | 14.84 | 14.61 | 14.72 | 1,355,620 | +0.05(+0.35%) |
Jun 09, 2003 | 15.08 | 15.08 | 14.56 | 14.66 | 2,642,360 | -0.39(-2.62%) |
Jun 06, 2003 | 15.14 | 15.69 | 14.99 | 15.06 | 3,713,119 | -0.08(-0.52%) |
Jun 05, 2003 | 14.36 | 15.21 | 14.29 | 15.14 | 6,298,468 | +0.74(+5.17%) |
Jun 04, 2003 | 13.84 | 14.40 | 13.82 | 14.39 | 3,159,935 | +0.71(+5.16%) |
Jun 03, 2003 | 14.05 | 14.05 | 13.67 | 13.69 | 4,421,186 | -0.42(-2.99%) |
Jun 02, 2003 | 14.05 | 14.39 | 14.03 | 14.11 | 2,097,543 | +0.26(+1.86%) |
May 30, 2003 | 13.58 | 13.88 | 13.55 | 13.85 | 2,135,291 | +0.34(+2.51%) |
May 29, 2003 | 13.77 | 13.81 | 13.47 | 13.51 | 2,099,684 | -0.28(-2.01%) |
May 28, 2003 | 13.97 | 14.00 | 13.77 | 13.79 | 1,327,795 | -0.19(-1.35%) |
May 27, 2003 | 13.69 | 14.00 | 13.67 | 13.98 | 1,448,822 | +0.15(+1.06%) |
May 23, 2003 | 14.01 | 14.01 | 13.76 | 13.83 | 1,237,122 | -0.12(-0.88%) |
May 22, 2003 | 13.54 | 13.96 | 13.54 | 13.96 | 2,171,483 | +0.39(+2.91%) |
May 21, 2003 | 13.48 | 13.63 | 13.33 | 13.56 | 1,847,122 | +0.08(+0.58%) |
May 20, 2003 | 13.70 | 13.70 | 13.36 | 13.48 | 896,028 | -0.12(-0.91%) |
May 19, 2003 | 13.93 | 13.93 | 13.58 | 13.61 | 1,197,623 | -0.35(-2.53%) |
May 16, 2003 | 13.90 | 13.98 | 13.81 | 13.96 | 1,335,384 | -0.09(-0.63%) |
May 15, 2003 | 14.01 | 14.05 | 13.90 | 14.05 | 1,926,121 | +0.09(+0.61%) |
May 14, 2003 | 14.17 | 14.18 | 13.88 | 13.96 | 945,645 | -0.16(-1.16%) |
May 13, 2003 | 14.34 | 14.34 | 14.06 | 14.13 | 1,001,100 | -0.24(-1.65%) |
May 12, 2003 | 14.04 | 14.37 | 13.93 | 14.36 | 1,208,519 | +0.34(+2.44%) |
May 09, 2003 | 13.96 | 14.08 | 13.88 | 14.02 | 1,470,810 | +0.13(+0.94%) |
May 08, 2003 | 14.05 | 14.06 | 13.84 | 13.89 | 1,023,087 | -0.16(-1.12%) |
May 07, 2003 | 13.84 | 14.13 | 13.78 | 14.05 | 1,794,003 | +0.09(+0.61%) |
May 06, 2003 | 13.84 | 14.15 | 13.79 | 13.96 | 1,662,274 | +0.17(+1.24%) |
May 05, 2003 | 13.91 | 13.98 | 13.65 | 13.79 | 1,352,507 | -0.01(-0.07%) |
May 02, 2003 | 13.67 | 13.94 | 13.64 | 13.80 | 2,279,278 | +0.14(+1.03%) |
May 01, 2003 | 13.94 | 13.94 | 13.57 | 13.66 | 1,138,472 | -0.28(-1.99%) |
Apr 30, 2003 | 13.84 | 13.98 | 13.74 | 13.94 | 1,226,420 | +0.07(+0.52%) |
Apr 29, 2003 | 13.88 | 14.08 | 13.77 | 13.87 | 1,774,156 | -0.06(-0.44%) |
Apr 28, 2003 | 13.67 | 14.01 | 13.61 | 13.93 | 739,199 | +0.33(+2.39%) |
Apr 25, 2003 | 13.78 | 13.81 | 13.53 | 13.60 | 1,257,942 | -0.17(-1.24%) |
Apr 24, 2003 | 13.88 | 13.90 | 13.70 | 13.77 | 1,309,505 | -0.14(-0.99%) |
Apr 23, 2003 | 13.91 | 14.02 | 13.82 | 13.91 | 1,653,323 | -0.09(-0.64%) |
Apr 22, 2003 | 13.81 | 14.01 | 13.67 | 14.00 | 1,679,591 | +0.19(+1.36%) |
Apr 21, 2003 | 13.84 | 13.90 | 13.72 | 13.81 | 1,350,366 | +0.08(+0.55%) |
Apr 17, 2003 | 13.80 | 13.80 | 13.53 | 13.74 | 2,181,601 | -0.07(-0.47%) |
Apr 16, 2003 | 13.70 | 13.90 | 13.70 | 13.80 | 4,241,980 | +0.10(+0.70%) |
Apr 15, 2003 | 13.57 | 13.76 | 13.02 | 13.70 | 4,225,246 | +0.14(+1.01%) |
Apr 14, 2003 | 13.38 | 13.61 | 13.33 | 13.57 | 1,251,716 | +0.21(+1.54%) |
Apr 11, 2003 | 13.42 | 13.65 | 13.31 | 13.36 | 1,043,907 | -0.01(-0.08%) |
Apr 10, 2003 | 13.57 | 13.57 | 13.31 | 13.37 | 2,112,720 | -0.16(-1.19%) |
Apr 09, 2003 | 13.72 | 13.88 | 13.53 | 13.53 | 1,132,245 | -0.16(-1.20%) |
Apr 08, 2003 | 13.76 | 13.82 | 13.59 | 13.70 | 2,218,376 | -0.22(-1.60%) |
Apr 07, 2003 | 14.05 | 14.34 | 13.90 | 13.92 | 1,525,097 | +0.14(+1.04%) |
Apr 04, 2003 | 14.01 | 14.05 | 13.64 | 13.78 | 1,814,628 | -0.02(-0.17%) |
Apr 03, 2003 | 14.11 | 14.11 | 13.80 | 13.80 | 1,740,494 | -0.30(-2.16%) |
Apr 02, 2003 | 13.57 | 14.17 | 13.57 | 14.11 | 1,982,743 | +0.66(+4.89%) |