Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 14.95 | 15.48 | 14.84 | 15.14 | 772,783 | +0.07(+0.44%) |
Jun 27, 2003 | 15.28 | 15.42 | 14.87 | 15.07 | 261,850 | -0.16(-1.04%) |
Jun 26, 2003 | 14.79 | 15.33 | 14.63 | 15.23 | 262,211 | +0.51(+3.50%) |
Jun 25, 2003 | 14.40 | 15.10 | 14.40 | 14.71 | 174,647 | +0.25(+1.72%) |
Jun 24, 2003 | 14.27 | 14.67 | 14.21 | 14.46 | 296,659 | +0.03(+0.23%) |
Jun 23, 2003 | 15.13 | 15.15 | 14.30 | 14.43 | 278,471 | -0.77(-5.08%) |
Jun 20, 2003 | 15.30 | 15.30 | 14.83 | 15.20 | 315,689 | +0.01(+0.05%) |
Jun 19, 2003 | 15.14 | 15.52 | 15.04 | 15.19 | 492,866 | -0.07(-0.44%) |
Jun 18, 2003 | 14.74 | 15.33 | 14.60 | 15.26 | 287,264 | +0.42(+2.80%) |
Jun 17, 2003 | 14.52 | 15.03 | 14.25 | 14.84 | 399,761 | +0.51(+3.59%) |
Jun 16, 2003 | 13.97 | 14.38 | 13.87 | 14.33 | 326,650 | +0.32(+2.25%) |
Jun 13, 2003 | 14.70 | 14.76 | 13.87 | 14.01 | 262,331 | -0.77(-5.22%) |
Jun 12, 2003 | 14.59 | 14.86 | 14.31 | 14.79 | 192,473 | +0.23(+1.60%) |
Jun 11, 2003 | 14.44 | 14.62 | 14.05 | 14.55 | 426,500 | +0.00(+0.00%) |
Jun 10, 2003 | 14.94 | 14.95 | 14.11 | 14.55 | 937,914 | -0.55(-3.63%) |
Jun 09, 2003 | 16.28 | 15.97 | 15.15 | 15.10 | 521,786 | -1.18(-7.24%) |
Jun 06, 2003 | 17.13 | 17.56 | 15.89 | 16.28 | 561,520 | -0.54(-3.21%) |
Jun 05, 2003 | 16.70 | 16.93 | 16.34 | 16.82 | 439,749 | -0.06(-0.34%) |
Jun 04, 2003 | 16.95 | 17.10 | 16.41 | 16.88 | 529,481 | -0.11(-0.63%) |
Jun 03, 2003 | 16.08 | 17.08 | 15.75 | 16.99 | 698,949 | +0.88(+5.45%) |
Jun 02, 2003 | 16.23 | 16.71 | 15.99 | 16.11 | 639,208 | -0.08(-0.51%) |
May 30, 2003 | 15.06 | 16.53 | 15.03 | 16.19 | 683,412 | +1.15(+7.62%) |
May 29, 2003 | 14.53 | 15.20 | 14.49 | 15.04 | 395,545 | +0.50(+3.43%) |
May 28, 2003 | 14.27 | 14.81 | 14.15 | 14.55 | 241,735 | +0.20(+1.39%) |
May 27, 2003 | 13.43 | 14.44 | 13.41 | 14.35 | 297,863 | +0.86(+6.34%) |
May 23, 2003 | 13.13 | 13.68 | 13.13 | 13.49 | 119,964 | +0.05(+0.37%) |
May 22, 2003 | 13.15 | 13.49 | 13.12 | 13.44 | 101,777 | +0.27(+2.08%) |
May 21, 2003 | 13.15 | 13.26 | 13.09 | 13.17 | 164,770 | -0.03(-0.25%) |
May 20, 2003 | 13.14 | 13.40 | 13.08 | 13.20 | 244,144 | +0.16(+1.21%) |
May 19, 2003 | 13.30 | 13.42 | 13.00 | 13.04 | 187,775 | -0.63(-4.61%) |
May 16, 2003 | 14.01 | 14.23 | 12.71 | 13.67 | 870,465 | -0.53(-3.74%) |
May 15, 2003 | 14.23 | 14.45 | 13.91 | 14.21 | 223,307 | +0.04(+0.29%) |
May 14, 2003 | 14.12 | 14.24 | 13.76 | 14.16 | 180,669 | +0.05(+0.35%) |
May 13, 2003 | 14.15 | 14.21 | 13.95 | 14.11 | 258,598 | -0.11(-0.76%) |
May 12, 2003 | 13.17 | 14.53 | 13.17 | 14.22 | 591,511 | +1.00(+7.60%) |
May 09, 2003 | 12.74 | 13.30 | 12.66 | 13.22 | 191,268 | +0.67(+5.36%) |
May 08, 2003 | 12.39 | 12.65 | 12.39 | 12.54 | 186,932 | -0.02(-0.13%) |
May 07, 2003 | 12.67 | 12.84 | 12.45 | 12.56 | 190,064 | -0.14(-1.11%) |
May 06, 2003 | 12.58 | 12.79 | 12.50 | 12.70 | 254,382 | +0.05(+0.39%) |
May 05, 2003 | 12.62 | 13.03 | 12.60 | 12.65 | 375,069 | -0.07(-0.59%) |
May 02, 2003 | 11.37 | 12.74 | 11.37 | 12.73 | 501,417 | +1.36(+11.98%) |
May 01, 2003 | 11.50 | 11.62 | 11.01 | 11.37 | 319,062 | -0.18(-1.58%) |
Apr 30, 2003 | 11.75 | 11.82 | 11.34 | 11.55 | 256,791 | -0.20(-1.70%) |
Apr 29, 2003 | 11.86 | 12.34 | 11.75 | 11.75 | 269,076 | -0.08(-0.70%) |
Apr 28, 2003 | 11.33 | 11.98 | 11.33 | 11.83 | 218,369 | +0.49(+4.31%) |
Apr 25, 2003 | 11.71 | 11.76 | 11.22 | 11.34 | 219,934 | -0.59(-4.93%) |
Apr 24, 2003 | 11.24 | 12.01 | 11.21 | 11.93 | 420,718 | +0.48(+4.21%) |
Apr 23, 2003 | 11.29 | 11.71 | 11.17 | 11.45 | 352,787 | +0.27(+2.38%) |
Apr 22, 2003 | 10.71 | 11.35 | 10.59 | 11.18 | 284,253 | +0.39(+3.62%) |
Apr 21, 2003 | 10.96 | 10.96 | 10.25 | 10.79 | 304,126 | +0.08(+0.77%) |
Apr 17, 2003 | 10.13 | 10.91 | 10.07 | 10.71 | 383,741 | +0.60(+5.92%) |
Apr 16, 2003 | 10.50 | 10.65 | 9.988 | 10.11 | 342,428 | -0.06(-0.58%) |
Apr 15, 2003 | 10.12 | 10.20 | 9.913 | 10.17 | 139,476 | +0.02(+0.25%) |
Apr 14, 2003 | 10.02 | 10.16 | 9.838 | 10.15 | 160,434 | +0.12(+1.16%) |
Apr 11, 2003 | 10.25 | 10.34 | 9.855 | 10.03 | 127,311 | -0.12(-1.15%) |
Apr 10, 2003 | 9.905 | 10.22 | 9.789 | 10.15 | 177,537 | +0.18(+1.83%) |
Apr 09, 2003 | 10.61 | 10.61 | 9.897 | 9.963 | 322,916 | -0.60(-5.66%) |
Apr 08, 2003 | 11.02 | 11.03 | 10.49 | 10.56 | 282,205 | -0.45(-4.07%) |
Apr 07, 2003 | 11.29 | 11.47 | 11.01 | 11.01 | 245,951 | +0.17(+1.53%) |
Apr 04, 2003 | 11.29 | 11.29 | 10.73 | 10.84 | 280,037 | -0.28(-2.54%) |
Apr 03, 2003 | 11.21 | 11.32 | 10.90 | 11.13 | 328,095 | +0.05(+0.46%) |
Apr 02, 2003 | 10.66 | 11.18 | 10.64 | 11.08 | 308,101 | +0.67(+6.46%) |