Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 13.56 | 13.70 | 13.43 | 13.49 | 376,942 | -0.05(-0.35%) |
Jun 27, 2003 | 13.49 | 13.62 | 13.45 | 13.53 | 399,881 | +0.12(+0.87%) |
Jun 26, 2003 | 13.44 | 13.56 | 13.37 | 13.42 | 462,307 | +0.00(+0.00%) |
Jun 25, 2003 | 13.25 | 13.51 | 13.22 | 13.42 | 234,839 | +0.08(+0.57%) |
Jun 24, 2003 | 13.27 | 13.54 | 13.27 | 13.34 | 229,011 | +0.06(+0.48%) |
Jun 23, 2003 | 13.39 | 13.50 | 13.27 | 13.28 | 267,751 | -0.21(-1.56%) |
Jun 20, 2003 | 13.60 | 13.62 | 13.39 | 13.49 | 267,065 | +0.11(+0.78%) |
Jun 19, 2003 | 13.56 | 13.63 | 13.27 | 13.38 | 315,404 | -0.13(-0.95%) |
Jun 18, 2003 | 13.56 | 13.60 | 13.49 | 13.51 | 312,662 | -0.03(-0.22%) |
Jun 17, 2003 | 13.62 | 13.70 | 13.41 | 13.54 | 368,200 | -0.08(-0.60%) |
Jun 16, 2003 | 13.65 | 13.68 | 13.55 | 13.62 | 232,096 | +0.01(+0.04%) |
Jun 13, 2003 | 13.83 | 13.83 | 13.49 | 13.62 | 279,064 | -0.14(-1.02%) |
Jun 12, 2003 | 13.97 | 13.97 | 13.71 | 13.76 | 364,429 | -0.07(-0.51%) |
Jun 11, 2003 | 13.70 | 13.84 | 13.57 | 13.83 | 307,519 | +0.13(+0.94%) |
Jun 10, 2003 | 13.51 | 13.73 | 13.48 | 13.70 | 220,611 | +0.22(+1.60%) |
Jun 09, 2003 | 13.70 | 13.70 | 13.43 | 13.48 | 352,773 | -0.23(-1.70%) |
Jun 06, 2003 | 13.97 | 14.00 | 13.59 | 13.72 | 346,945 | -0.24(-1.71%) |
Jun 05, 2003 | 13.72 | 13.98 | 13.67 | 13.95 | 181,529 | +0.15(+1.06%) |
Jun 04, 2003 | 13.69 | 13.81 | 13.62 | 13.81 | 494,876 | +0.18(+1.32%) |
Jun 03, 2003 | 13.74 | 13.74 | 13.56 | 13.63 | 323,632 | -0.08(-0.60%) |
Jun 02, 2003 | 13.76 | 13.88 | 13.66 | 13.71 | 351,573 | +0.01(+0.04%) |
May 30, 2003 | 13.40 | 13.71 | 13.34 | 13.70 | 576,642 | +0.27(+2.04%) |
May 29, 2003 | 13.35 | 13.52 | 13.30 | 13.43 | 250,266 | +0.03(+0.22%) |
May 28, 2003 | 13.32 | 13.49 | 13.27 | 13.40 | 476,363 | +0.13(+1.01%) |
May 27, 2003 | 13.06 | 13.34 | 12.97 | 13.27 | 398,026 | +0.20(+1.51%) |
May 23, 2003 | 13.06 | 13.15 | 12.95 | 13.07 | 187,700 | +0.05(+0.41%) |
May 22, 2003 | 13.06 | 13.10 | 12.92 | 13.02 | 272,550 | +0.03(+0.22%) |
May 21, 2003 | 13.01 | 13.10 | 12.97 | 12.99 | 367,172 | -0.05(-0.36%) |
May 20, 2003 | 12.99 | 13.14 | 12.91 | 13.03 | 219,411 | +0.03(+0.22%) |
May 19, 2003 | 13.10 | 13.17 | 12.92 | 13.00 | 255,066 | -0.10(-0.80%) |
May 16, 2003 | 13.20 | 13.20 | 13.10 | 13.11 | 255,923 | -0.08(-0.62%) |
May 15, 2003 | 13.19 | 13.30 | 13.13 | 13.19 | 189,757 | -0.01(-0.09%) |
May 14, 2003 | 13.32 | 13.32 | 13.08 | 13.20 | 438,481 | -0.04(-0.26%) |
May 13, 2003 | 13.16 | 13.37 | 13.09 | 13.24 | 422,539 | +0.02(+0.18%) |
May 12, 2003 | 13.25 | 13.34 | 13.07 | 13.21 | 427,339 | -0.04(-0.26%) |
May 09, 2003 | 13.09 | 13.25 | 12.99 | 13.25 | 302,083 | +0.22(+1.70%) |
May 08, 2003 | 13.35 | 13.35 | 13.03 | 13.03 | 496,248 | -0.35(-2.62%) |
May 07, 2003 | 13.53 | 13.53 | 13.27 | 13.38 | 788,683 | -0.12(-0.91%) |
May 06, 2003 | 13.13 | 13.56 | 13.04 | 13.50 | 935,929 | +0.36(+2.75%) |
May 05, 2003 | 13.04 | 13.15 | 12.88 | 13.14 | 575,270 | +0.09(+0.72%) |
May 02, 2003 | 12.83 | 13.28 | 12.80 | 13.04 | 598,068 | +0.22(+1.68%) |
May 01, 2003 | 12.69 | 12.87 | 12.54 | 12.83 | 731,773 | +0.12(+0.92%) |
Apr 30, 2003 | 12.74 | 13.04 | 12.62 | 12.71 | 930,958 | -0.06(-0.50%) |
Apr 29, 2003 | 12.72 | 12.83 | 12.64 | 12.78 | 600,125 | +0.08(+0.60%) |
Apr 28, 2003 | 12.57 | 12.83 | 12.51 | 12.70 | 387,056 | +0.20(+1.59%) |
Apr 25, 2003 | 12.60 | 12.60 | 12.40 | 12.50 | 321,575 | -0.08(-0.60%) |
Apr 24, 2003 | 12.71 | 12.72 | 12.51 | 12.58 | 376,600 | -0.13(-1.01%) |
Apr 23, 2003 | 12.69 | 12.78 | 12.55 | 12.71 | 289,520 | +0.02(+0.18%) |
Apr 22, 2003 | 12.48 | 12.71 | 12.28 | 12.68 | 529,845 | +0.16(+1.30%) |
Apr 21, 2003 | 12.65 | 12.77 | 12.43 | 12.52 | 496,076 | -0.14(-1.11%) |
Apr 17, 2003 | 12.53 | 12.72 | 12.46 | 12.66 | 430,767 | +0.13(+1.07%) |
Apr 16, 2003 | 12.65 | 12.78 | 12.46 | 12.53 | 392,713 | -0.13(-1.06%) |
Apr 15, 2003 | 12.60 | 12.81 | 12.51 | 12.66 | 358,601 | +0.08(+0.60%) |
Apr 14, 2003 | 12.39 | 12.62 | 12.33 | 12.58 | 302,034 | +0.21(+1.70%) |
Apr 11, 2003 | 12.35 | 12.44 | 12.31 | 12.37 | 267,922 | +0.06(+0.47%) |
Apr 10, 2003 | 12.36 | 12.42 | 12.26 | 12.32 | 419,968 | +0.03(+0.24%) |
Apr 09, 2003 | 12.40 | 12.48 | 12.25 | 12.29 | 230,553 | -0.13(-1.03%) |
Apr 08, 2003 | 12.51 | 12.53 | 12.28 | 12.41 | 332,031 | +0.01(+0.04%) |
Apr 07, 2003 | 12.58 | 12.72 | 12.40 | 12.41 | 311,976 | -0.07(-0.56%) |
Apr 04, 2003 | 12.51 | 12.53 | 12.43 | 12.48 | 304,776 | -0.02(-0.19%) |
Apr 03, 2003 | 12.57 | 12.63 | 12.41 | 12.50 | 272,036 | -0.10(-0.79%) |
Apr 02, 2003 | 12.54 | 12.83 | 12.51 | 12.60 | 332,031 | +0.01(+0.09%) |