Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 14.11 | 14.28 | 13.59 | 13.70 | 3,527,470 | -0.61(-4.28%) |
Jun 27, 2003 | 14.32 | 14.35 | 14.28 | 14.32 | 1,499,382 | +0.07(+0.48%) |
Jun 26, 2003 | 14.40 | 14.42 | 14.25 | 14.25 | 1,593,384 | -0.03(-0.19%) |
Jun 25, 2003 | 14.18 | 14.37 | 14.11 | 14.28 | 1,391,287 | +0.14(+0.97%) |
Jun 24, 2003 | 14.08 | 14.18 | 13.94 | 14.14 | 1,601,229 | +0.23(+1.68%) |
Jun 23, 2003 | 14.00 | 14.08 | 13.88 | 13.90 | 1,732,425 | +0.00(+0.00%) |
Jun 20, 2003 | 13.77 | 13.90 | 13.70 | 13.90 | 1,319,805 | +0.25(+1.87%) |
Jun 19, 2003 | 13.82 | 13.90 | 13.63 | 13.65 | 1,127,878 | -0.12(-0.90%) |
Jun 18, 2003 | 13.93 | 13.94 | 13.74 | 13.77 | 1,375,160 | -0.15(-1.09%) |
Jun 17, 2003 | 13.99 | 14.00 | 13.84 | 13.92 | 1,078,480 | -0.06(-0.44%) |
Jun 16, 2003 | 13.90 | 14.01 | 13.85 | 13.99 | 1,016,877 | +0.10(+0.69%) |
Jun 13, 2003 | 13.90 | 14.00 | 13.73 | 13.89 | 1,430,079 | +0.12(+0.90%) |
Jun 12, 2003 | 13.77 | 14.01 | 13.70 | 13.77 | 3,285,419 | +0.07(+0.50%) |
Jun 11, 2003 | 13.54 | 13.73 | 13.50 | 13.70 | 1,386,637 | +0.27(+2.00%) |
Jun 10, 2003 | 13.48 | 13.64 | 13.42 | 13.43 | 1,799,839 | -0.08(-0.56%) |
Jun 09, 2003 | 13.62 | 13.62 | 13.39 | 13.50 | 1,810,010 | -0.12(-0.86%) |
Jun 06, 2003 | 13.59 | 13.72 | 13.57 | 13.62 | 1,432,258 | +0.03(+0.20%) |
Jun 05, 2003 | 13.68 | 13.72 | 13.57 | 13.59 | 1,861,732 | -0.07(-0.50%) |
Jun 04, 2003 | 13.65 | 13.74 | 13.63 | 13.66 | 1,211,128 | +0.08(+0.56%) |
Jun 03, 2003 | 13.64 | 13.65 | 13.48 | 13.59 | 834,830 | +0.01(+0.10%) |
Jun 02, 2003 | 13.49 | 13.66 | 13.49 | 13.57 | 959,343 | +0.10(+0.77%) |
May 30, 2003 | 13.41 | 13.52 | 13.25 | 13.47 | 1,465,529 | +0.09(+0.67%) |
May 29, 2003 | 13.66 | 13.66 | 13.26 | 13.38 | 1,444,898 | -0.21(-1.57%) |
May 28, 2003 | 13.72 | 13.76 | 13.57 | 13.59 | 1,292,345 | -0.06(-0.40%) |
May 27, 2003 | 13.58 | 13.65 | 13.46 | 13.65 | 1,304,259 | +0.06(+0.41%) |
May 23, 2003 | 13.52 | 14.04 | 13.52 | 13.59 | 1,555,609 | -0.10(-0.75%) |
May 22, 2003 | 13.42 | 13.72 | 13.33 | 13.70 | 1,348,281 | +0.30(+2.21%) |
May 21, 2003 | 13.42 | 13.42 | 13.21 | 13.40 | 1,326,778 | -0.02(-0.15%) |
May 20, 2003 | 13.15 | 13.49 | 13.15 | 13.42 | 1,265,176 | +0.34(+2.63%) |
May 19, 2003 | 13.42 | 13.42 | 12.87 | 13.08 | 2,872,217 | -0.38(-2.81%) |
May 16, 2003 | 13.70 | 13.72 | 13.25 | 13.46 | 3,263,480 | -0.30(-2.15%) |
May 15, 2003 | 13.99 | 14.01 | 13.63 | 13.75 | 3,291,666 | -0.29(-2.06%) |
May 14, 2003 | 14.16 | 14.17 | 13.94 | 14.04 | 1,335,641 | -0.05(-0.34%) |
May 13, 2003 | 13.83 | 14.11 | 13.77 | 14.09 | 1,694,650 | +0.25(+1.84%) |
May 12, 2003 | 13.74 | 13.83 | 13.68 | 13.83 | 1,184,541 | +0.10(+0.70%) |
May 09, 2003 | 13.61 | 13.76 | 13.51 | 13.74 | 1,338,402 | +0.18(+1.32%) |
May 08, 2003 | 13.63 | 13.63 | 13.42 | 13.56 | 2,330,289 | -0.10(-0.76%) |
May 07, 2003 | 13.66 | 13.72 | 13.56 | 13.66 | 1,201,539 | -0.04(-0.30%) |
May 06, 2003 | 13.66 | 13.75 | 13.60 | 13.70 | 1,557,933 | +0.14(+1.01%) |
May 05, 2003 | 13.35 | 13.62 | 13.35 | 13.57 | 2,057,437 | +0.23(+1.76%) |
May 02, 2003 | 13.11 | 13.33 | 13.11 | 13.33 | 1,327,214 | +0.12(+0.89%) |
May 01, 2003 | 13.07 | 13.28 | 12.98 | 13.21 | 1,302,951 | +0.14(+1.05%) |
Apr 30, 2003 | 12.93 | 13.08 | 12.93 | 13.08 | 1,103,469 | +0.21(+1.60%) |
Apr 29, 2003 | 12.84 | 12.90 | 12.80 | 12.87 | 1,415,695 | +0.08(+0.65%) |
Apr 28, 2003 | 12.80 | 12.89 | 12.67 | 12.79 | 896,432 | +0.02(+0.16%) |
Apr 25, 2003 | 12.97 | 12.97 | 12.66 | 12.77 | 1,532,072 | -0.23(-1.75%) |
Apr 24, 2003 | 12.99 | 13.07 | 12.97 | 12.99 | 1,042,738 | +0.01(+0.05%) |
Apr 23, 2003 | 13.08 | 13.15 | 12.98 | 12.99 | 1,257,766 | -0.12(-0.89%) |
Apr 22, 2003 | 12.99 | 13.13 | 12.95 | 13.10 | 1,416,276 | +0.13(+1.01%) |
Apr 21, 2003 | 12.87 | 13.01 | 12.86 | 12.97 | 1,467,273 | +0.17(+1.29%) |
Apr 17, 2003 | 12.79 | 12.89 | 12.73 | 12.81 | 1,369,348 | +0.09(+0.70%) |
Apr 16, 2003 | 12.69 | 12.77 | 12.64 | 12.72 | 1,354,529 | +0.09(+0.71%) |
Apr 15, 2003 | 12.56 | 12.69 | 12.53 | 12.63 | 1,302,806 | +0.08(+0.66%) |
Apr 14, 2003 | 12.40 | 12.56 | 12.40 | 12.55 | 1,242,511 | +0.16(+1.28%) |
Apr 11, 2003 | 12.41 | 12.44 | 12.18 | 12.39 | 1,001,331 | +0.01(+0.06%) |
Apr 10, 2003 | 12.32 | 12.42 | 12.32 | 12.38 | 789,936 | +0.07(+0.56%) |
Apr 09, 2003 | 12.40 | 12.45 | 12.29 | 12.31 | 898,612 | -0.08(-0.61%) |
Apr 08, 2003 | 12.35 | 12.44 | 12.25 | 12.39 | 1,270,697 | +0.09(+0.73%) |
Apr 07, 2003 | 12.27 | 12.32 | 12.20 | 12.30 | 1,318,061 | +0.16(+1.30%) |
Apr 04, 2003 | 12.20 | 12.20 | 12.04 | 12.14 | 833,377 | +0.03(+0.23%) |
Apr 03, 2003 | 12.02 | 12.21 | 12.01 | 12.11 | 1,567,522 | +0.12(+0.98%) |
Apr 02, 2003 | 12.11 | 12.11 | 11.94 | 12.00 | 3,322,758 | -0.21(-1.75%) |