Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 16.42 | 16.53 | 16.18 | 16.25 | 1,835,312 | +0.05(+0.28%) |
Jun 27, 2003 | 16.29 | 16.41 | 16.21 | 16.21 | 1,562,262 | -0.06(-0.36%) |
Jun 26, 2003 | 16.32 | 16.37 | 16.21 | 16.26 | 2,427,439 | -0.05(-0.32%) |
Jun 25, 2003 | 16.43 | 16.60 | 16.31 | 16.32 | 2,144,748 | -0.12(-0.70%) |
Jun 24, 2003 | 16.43 | 16.66 | 16.43 | 16.43 | 1,916,637 | -0.05(-0.31%) |
Jun 23, 2003 | 16.71 | 16.79 | 16.47 | 16.48 | 1,743,415 | -0.24(-1.42%) |
Jun 20, 2003 | 16.91 | 16.98 | 16.71 | 16.72 | 2,305,686 | +0.02(+0.11%) |
Jun 19, 2003 | 17.03 | 17.06 | 16.69 | 16.70 | 1,405,367 | -0.33(-1.93%) |
Jun 18, 2003 | 17.17 | 17.20 | 16.79 | 17.03 | 1,439,421 | -0.14(-0.82%) |
Jun 17, 2003 | 17.36 | 17.36 | 17.08 | 17.17 | 1,517,635 | -0.19(-1.07%) |
Jun 16, 2003 | 17.12 | 17.36 | 17.04 | 17.36 | 1,873,253 | +0.42(+2.47%) |
Jun 13, 2003 | 17.19 | 17.19 | 16.86 | 16.94 | 1,472,852 | -0.21(-1.24%) |
Jun 12, 2003 | 17.33 | 17.34 | 17.04 | 17.15 | 1,584,498 | -0.14(-0.82%) |
Jun 11, 2003 | 16.98 | 17.29 | 16.88 | 17.29 | 1,840,288 | +0.32(+1.86%) |
Jun 10, 2003 | 16.97 | 17.04 | 16.84 | 16.98 | 1,776,380 | +0.06(+0.38%) |
Jun 09, 2003 | 17.31 | 17.31 | 16.85 | 16.91 | 2,532,710 | -0.39(-2.27%) |
Jun 06, 2003 | 17.47 | 17.63 | 17.24 | 17.31 | 3,165,110 | -0.15(-0.88%) |
Jun 05, 2003 | 17.48 | 17.51 | 17.16 | 17.46 | 2,046,475 | -0.02(-0.11%) |
Jun 04, 2003 | 17.27 | 17.51 | 17.23 | 17.48 | 2,253,751 | +0.21(+1.23%) |
Jun 03, 2003 | 17.17 | 17.27 | 17.06 | 17.27 | 2,333,364 | +0.17(+1.02%) |
Jun 02, 2003 | 16.98 | 17.35 | 16.82 | 17.09 | 2,981,780 | +0.12(+0.68%) |
May 30, 2003 | 16.75 | 17.06 | 16.73 | 16.98 | 4,823,469 | +0.38(+2.29%) |
May 29, 2003 | 16.80 | 16.93 | 16.55 | 16.60 | 3,106,177 | -0.19(-1.15%) |
May 28, 2003 | 16.79 | 17.02 | 16.73 | 16.79 | 3,149,716 | +0.01(+0.04%) |
May 27, 2003 | 16.62 | 16.88 | 16.45 | 16.79 | 2,357,777 | +0.16(+0.97%) |
May 23, 2003 | 16.31 | 16.72 | 16.28 | 16.62 | 2,939,641 | +0.36(+2.21%) |
May 22, 2003 | 16.20 | 16.44 | 16.20 | 16.26 | 2,088,614 | +0.06(+0.40%) |
May 21, 2003 | 16.14 | 16.36 | 16.12 | 16.20 | 2,984,579 | -0.08(-0.47%) |
May 20, 2003 | 16.23 | 16.41 | 16.14 | 16.28 | 1,588,541 | +0.07(+0.44%) |
May 19, 2003 | 16.47 | 16.66 | 16.14 | 16.21 | 1,685,881 | -0.26(-1.60%) |
May 16, 2003 | 16.68 | 16.71 | 16.44 | 16.47 | 2,151,279 | -0.21(-1.27%) |
May 15, 2003 | 16.61 | 16.71 | 16.53 | 16.68 | 2,623,830 | +0.22(+1.33%) |
May 14, 2003 | 16.53 | 16.57 | 16.33 | 16.46 | 2,247,997 | -0.03(-0.16%) |
May 13, 2003 | 16.40 | 16.64 | 16.21 | 16.49 | 1,946,647 | +0.09(+0.55%) |
May 12, 2003 | 16.08 | 16.54 | 15.98 | 16.40 | 2,499,900 | +0.32(+2.00%) |
May 09, 2003 | 15.96 | 16.14 | 15.92 | 16.08 | 2,061,869 | +0.18(+1.13%) |
May 08, 2003 | 15.85 | 16.03 | 15.84 | 15.90 | 1,741,393 | -0.10(-0.60%) |
May 07, 2003 | 16.15 | 16.15 | 15.76 | 15.99 | 1,944,626 | -0.15(-0.96%) |
May 06, 2003 | 15.94 | 16.17 | 15.92 | 16.15 | 2,313,927 | +0.21(+1.33%) |
May 05, 2003 | 15.92 | 16.00 | 15.80 | 15.94 | 2,585,889 | +0.02(+0.12%) |
May 02, 2003 | 15.50 | 16.06 | 15.46 | 15.92 | 2,717,594 | +0.40(+2.57%) |
May 01, 2003 | 15.47 | 15.63 | 15.31 | 15.52 | 1,753,988 | +0.01(+0.08%) |
Apr 30, 2003 | 15.38 | 15.63 | 15.30 | 15.51 | 3,410,015 | +0.13(+0.84%) |
Apr 29, 2003 | 15.40 | 15.47 | 15.31 | 15.38 | 2,579,203 | +0.03(+0.21%) |
Apr 28, 2003 | 15.18 | 15.43 | 14.99 | 15.34 | 2,003,403 | +0.23(+1.53%) |
Apr 25, 2003 | 15.20 | 15.37 | 15.10 | 15.11 | 2,738,741 | -0.13(-0.84%) |
Apr 24, 2003 | 15.26 | 15.43 | 14.93 | 15.24 | 2,355,756 | -0.02(-0.13%) |
Apr 23, 2003 | 15.19 | 15.28 | 14.99 | 15.26 | 2,470,667 | +0.10(+0.64%) |
Apr 22, 2003 | 14.85 | 15.16 | 14.57 | 15.16 | 4,550,885 | +0.30(+1.99%) |
Apr 21, 2003 | 15.00 | 15.07 | 14.82 | 14.87 | 3,336,155 | -0.05(-0.35%) |
Apr 17, 2003 | 15.05 | 15.18 | 14.60 | 14.92 | 5,830,457 | -0.23(-1.53%) |
Apr 16, 2003 | 15.51 | 15.59 | 15.15 | 15.15 | 1,509,549 | -0.33(-2.12%) |
Apr 15, 2003 | 15.33 | 15.56 | 15.23 | 15.48 | 2,144,593 | +0.15(+0.97%) |
Apr 14, 2003 | 14.88 | 15.33 | 14.88 | 15.33 | 2,440,345 | +0.46(+3.07%) |
Apr 11, 2003 | 15.15 | 15.24 | 14.88 | 14.88 | 1,571,281 | -0.08(-0.56%) |
Apr 10, 2003 | 14.77 | 15.04 | 14.77 | 14.96 | 1,770,626 | +0.21(+1.44%) |
Apr 09, 2003 | 15.03 | 15.29 | 14.73 | 14.75 | 1,245,363 | -0.31(-2.05%) |
Apr 08, 2003 | 15.03 | 15.13 | 14.95 | 15.06 | 1,685,104 | +0.03(+0.17%) |
Apr 07, 2003 | 15.35 | 15.43 | 14.98 | 15.03 | 2,450,297 | -0.03(-0.17%) |
Apr 04, 2003 | 14.86 | 15.06 | 14.79 | 15.06 | 1,640,166 | +0.20(+1.34%) |
Apr 03, 2003 | 15.16 | 15.24 | 14.86 | 14.86 | 2,789,744 | -0.30(-1.99%) |
Apr 02, 2003 | 15.05 | 15.26 | 14.92 | 15.16 | 1,748,235 | +0.33(+2.21%) |