Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 13.96 | 13.96 | 13.45 | 13.66 | 208,044 | +0.00(+0.00%) |
Jun 27, 2003 | 13.66 | 13.74 | 13.25 | 13.66 | 189,838 | +0.23(+1.68%) |
Jun 26, 2003 | 13.60 | 13.65 | 13.26 | 13.44 | 208,915 | -0.33(-2.39%) |
Jun 25, 2003 | 13.50 | 13.95 | 13.50 | 13.77 | 233,925 | +0.21(+1.54%) |
Jun 24, 2003 | 14.43 | 14.55 | 13.10 | 13.56 | 478,676 | -0.91(-6.28%) |
Jun 23, 2003 | 14.75 | 14.95 | 14.06 | 14.47 | 235,294 | -0.24(-1.63%) |
Jun 20, 2003 | 14.51 | 14.93 | 14.06 | 14.71 | 363,206 | -0.04(-0.27%) |
Jun 19, 2003 | 14.63 | 15.17 | 14.39 | 14.75 | 477,929 | +0.19(+1.33%) |
Jun 18, 2003 | 14.43 | 14.79 | 14.27 | 14.55 | 828,942 | +0.01(+0.05%) |
Jun 17, 2003 | 14.10 | 14.55 | 13.94 | 14.55 | 394,687 | +0.44(+3.13%) |
Jun 16, 2003 | 14.63 | 14.67 | 13.94 | 14.10 | 468,224 | -0.14(-1.01%) |
Jun 13, 2003 | 13.44 | 14.27 | 13.18 | 14.25 | 844,371 | +0.84(+6.29%) |
Jun 12, 2003 | 12.95 | 13.42 | 12.84 | 13.41 | 193,361 | +0.29(+2.21%) |
Jun 11, 2003 | 13.06 | 13.38 | 12.97 | 13.12 | 240,769 | +0.15(+1.18%) |
Jun 10, 2003 | 13.06 | 13.38 | 12.55 | 12.96 | 602,856 | -0.74(-5.40%) |
Jun 09, 2003 | 13.92 | 13.98 | 13.57 | 13.70 | 286,932 | +0.19(+1.43%) |
Jun 06, 2003 | 14.14 | 14.39 | 13.27 | 13.51 | 760,507 | -0.90(-6.25%) |
Jun 05, 2003 | 14.68 | 15.15 | 14.39 | 14.41 | 518,493 | +0.05(+0.34%) |
Jun 04, 2003 | 14.59 | 14.80 | 14.27 | 14.36 | 185,398 | -0.18(-1.27%) |
Jun 03, 2003 | 15.03 | 15.03 | 14.27 | 14.55 | 213,394 | -0.08(-0.55%) |
Jun 02, 2003 | 13.90 | 14.67 | 13.86 | 14.63 | 385,106 | +0.59(+4.18%) |
May 30, 2003 | 13.98 | 14.30 | 13.66 | 14.04 | 448,813 | -0.63(-4.33%) |
May 29, 2003 | 13.67 | 15.05 | 13.67 | 14.68 | 754,907 | +0.40(+2.82%) |
May 28, 2003 | 14.47 | 14.74 | 14.02 | 14.27 | 873,985 | -1.22(-7.88%) |
May 27, 2003 | 16.56 | 16.64 | 15.39 | 15.49 | 471,210 | -0.45(-2.82%) |
May 23, 2003 | 15.72 | 16.05 | 15.69 | 15.94 | 252,714 | +0.33(+2.11%) |
May 22, 2003 | 16.07 | 16.35 | 15.40 | 15.62 | 285,812 | -0.55(-3.38%) |
May 21, 2003 | 15.83 | 16.45 | 15.42 | 16.16 | 511,774 | +0.58(+3.71%) |
May 20, 2003 | 16.11 | 16.31 | 15.15 | 15.58 | 429,153 | -0.40(-2.51%) |
May 19, 2003 | 16.90 | 17.08 | 15.47 | 15.99 | 758,142 | -0.35(-2.16%) |
May 16, 2003 | 16.31 | 16.87 | 16.30 | 16.34 | 657,106 | +0.37(+2.32%) |
May 15, 2003 | 15.28 | 16.19 | 15.27 | 15.97 | 601,238 | +0.76(+4.97%) |
May 14, 2003 | 14.39 | 15.23 | 14.27 | 15.21 | 402,152 | +0.91(+6.35%) |
May 13, 2003 | 14.71 | 14.83 | 14.06 | 14.31 | 394,313 | -0.18(-1.28%) |
May 12, 2003 | 14.63 | 14.82 | 14.35 | 14.49 | 427,411 | +0.22(+1.52%) |
May 09, 2003 | 14.06 | 14.31 | 13.74 | 14.27 | 250,972 | +0.21(+1.49%) |
May 08, 2003 | 13.45 | 14.61 | 12.86 | 14.06 | 469,344 | +1.19(+9.24%) |
May 07, 2003 | 13.86 | 13.94 | 12.87 | 12.87 | 378,635 | -0.83(-6.04%) |
May 06, 2003 | 14.59 | 14.64 | 13.39 | 13.70 | 616,045 | -0.54(-3.79%) |
May 05, 2003 | 13.61 | 14.87 | 13.43 | 14.24 | 427,660 | +0.70(+5.17%) |
May 02, 2003 | 12.92 | 13.66 | 12.71 | 13.54 | 506,424 | +0.61(+4.72%) |
May 01, 2003 | 12.10 | 12.98 | 11.95 | 12.93 | 329,611 | +0.87(+7.19%) |
Apr 30, 2003 | 11.59 | 12.14 | 11.57 | 12.06 | 245,995 | +0.74(+6.53%) |
Apr 29, 2003 | 11.33 | 11.41 | 10.85 | 11.32 | 236,165 | -0.09(-0.77%) |
Apr 28, 2003 | 11.61 | 11.65 | 11.34 | 11.41 | 131,396 | -0.16(-1.39%) |
Apr 25, 2003 | 11.48 | 11.85 | 11.33 | 11.57 | 185,149 | -0.02(-0.14%) |
Apr 24, 2003 | 12.09 | 12.19 | 11.45 | 11.59 | 203,067 | -0.47(-3.87%) |
Apr 23, 2003 | 12.14 | 12.46 | 11.65 | 12.06 | 416,711 | -0.36(-2.91%) |
Apr 22, 2003 | 12.62 | 12.84 | 12.18 | 12.42 | 262,544 | -0.23(-1.84%) |
Apr 21, 2003 | 12.79 | 12.85 | 12.21 | 12.65 | 332,224 | +0.12(+0.96%) |
Apr 17, 2003 | 12.42 | 12.90 | 12.40 | 12.53 | 301,117 | +0.27(+2.21%) |
Apr 16, 2003 | 12.42 | 12.46 | 11.97 | 12.26 | 237,658 | -0.03(-0.24%) |
Apr 15, 2003 | 12.06 | 12.43 | 11.93 | 12.29 | 234,672 | +0.23(+1.93%) |
Apr 14, 2003 | 11.97 | 12.06 | 11.66 | 12.06 | 149,687 | +0.06(+0.47%) |
Apr 11, 2003 | 11.69 | 12.14 | 11.55 | 12.00 | 219,740 | -0.13(-1.11%) |
Apr 10, 2003 | 12.07 | 12.55 | 11.98 | 12.13 | 339,565 | -0.01(-0.09%) |
Apr 09, 2003 | 11.09 | 12.46 | 10.79 | 12.14 | 677,513 | +1.40(+13.02%) |
Apr 08, 2003 | 10.37 | 11.17 | 10.33 | 10.75 | 437,988 | +0.38(+3.64%) |
Apr 07, 2003 | 10.17 | 10.42 | 10.09 | 10.37 | 157,028 | -0.03(-0.31%) |
Apr 04, 2003 | 10.06 | 10.42 | 10.06 | 10.40 | 142,221 | +0.19(+1.89%) |
Apr 03, 2003 | 10.29 | 10.45 | 10.03 | 10.21 | 241,889 | -0.03(-0.31%) |
Apr 02, 2003 | 10.04 | 10.33 | 9.845 | 10.24 | 306,840 | -0.35(-3.27%) |