Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 13.25 | 13.32 | 12.82 | 13.00 | 45,200 | -0.20(-1.52%) |
Jun 27, 2003 | 13.39 | 13.39 | 13.16 | 13.20 | 6,600 | -0.09(-0.68%) |
Jun 26, 2003 | 13.05 | 13.35 | 13.05 | 13.29 | 5,600 | +0.24(+1.84%) |
Jun 25, 2003 | 13.06 | 13.34 | 13.05 | 13.05 | 8,500 | +0.00(+0.00%) |
Jun 24, 2003 | 12.92 | 13.25 | 12.90 | 13.05 | 13,700 | +0.06(+0.46%) |
Jun 23, 2003 | 12.88 | 12.99 | 12.80 | 12.99 | 18,800 | -0.22(-1.67%) |
Jun 20, 2003 | 12.91 | 13.34 | 12.90 | 13.21 | 17,800 | +0.26(+2.01%) |
Jun 19, 2003 | 13.20 | 13.20 | 12.92 | 12.95 | 30,000 | -0.24(-1.82%) |
Jun 18, 2003 | 13.25 | 13.40 | 13.08 | 13.19 | 27,900 | -0.06(-0.45%) |
Jun 17, 2003 | 13.08 | 13.43 | 13.08 | 13.25 | 8,800 | +0.04(+0.30%) |
Jun 16, 2003 | 13.94 | 13.95 | 13.07 | 13.21 | 17,900 | -0.74(-5.30%) |
Jun 13, 2003 | 13.77 | 13.99 | 13.45 | 13.95 | 10,400 | +0.31(+2.27%) |
Jun 12, 2003 | 13.60 | 13.80 | 13.47 | 13.64 | 4,500 | +0.04(+0.29%) |
Jun 11, 2003 | 13.50 | 13.90 | 13.50 | 13.60 | 4,500 | -0.15(-1.09%) |
Jun 10, 2003 | 14.00 | 14.00 | 13.51 | 13.75 | 3,300 | -0.24(-1.72%) |
Jun 09, 2003 | 13.79 | 13.99 | 13.61 | 13.99 | 2,200 | +0.20(+1.45%) |
Jun 06, 2003 | 14.25 | 14.25 | 13.45 | 13.79 | 10,600 | -0.30(-2.13%) |
Jun 05, 2003 | 13.93 | 14.09 | 13.81 | 14.09 | 4,100 | +0.02(+0.14%) |
Jun 04, 2003 | 13.76 | 14.09 | 13.76 | 14.07 | 8,800 | +0.23(+1.66%) |
Jun 03, 2003 | 14.19 | 14.19 | 13.72 | 13.84 | 900 | +0.26(+1.91%) |
Jun 02, 2003 | 13.90 | 13.95 | 13.43 | 13.58 | 14,600 | -0.38(-2.72%) |
May 30, 2003 | 13.87 | 14.20 | 13.69 | 13.96 | 9,400 | +0.16(+1.16%) |
May 29, 2003 | 13.73 | 14.00 | 13.61 | 13.80 | 6,200 | +0.42(+3.14%) |
May 28, 2003 | 13.97 | 14.25 | 13.21 | 13.38 | 13,700 | -0.82(-5.77%) |
May 27, 2003 | 13.27 | 14.20 | 13.07 | 14.20 | 2,000 | +0.13(+0.92%) |
May 23, 2003 | 13.15 | 14.07 | 13.15 | 14.07 | 5,900 | +0.86(+6.51%) |
May 22, 2003 | 13.09 | 13.39 | 13.09 | 13.21 | 11,700 | +0.06(+0.46%) |
May 21, 2003 | 13.08 | 13.27 | 13.07 | 13.15 | 9,400 | +0.00(+0.00%) |
May 20, 2003 | 13.45 | 13.45 | 13.06 | 13.15 | 2,300 | -0.31(-2.30%) |
May 19, 2003 | 13.62 | 13.62 | 13.29 | 13.46 | 3,000 | -0.14(-1.03%) |
May 16, 2003 | 12.80 | 13.62 | 12.75 | 13.60 | 36,900 | +0.26(+1.94%) |
May 15, 2003 | 14.38 | 14.38 | 12.93 | 13.34 | 13,500 | -1.03(-7.16%) |
May 14, 2003 | 14.32 | 14.38 | 14.22 | 14.37 | 3,200 | +0.06(+0.42%) |
May 13, 2003 | 14.38 | 14.38 | 14.30 | 14.31 | 1,800 | -0.05(-0.35%) |
May 12, 2003 | 14.36 | 14.37 | 14.29 | 14.36 | 5,500 | +0.00(+0.00%) |
May 09, 2003 | 14.04 | 14.36 | 14.04 | 14.36 | 400 | +0.14(+0.98%) |
May 08, 2003 | 14.22 | 14.22 | 14.22 | 14.22 | 200 | +0.00(+0.00%) |
May 07, 2003 | 14.20 | 14.30 | 14.20 | 14.22 | 3,900 | +0.08(+0.57%) |
May 06, 2003 | 14.06 | 14.15 | 14.06 | 14.14 | 12,000 | +0.14(+1.00%) |
May 05, 2003 | 14.28 | 14.37 | 14.00 | 14.00 | 5,100 | -0.36(-2.51%) |
May 02, 2003 | 13.97 | 14.36 | 13.97 | 14.36 | 19,300 | +0.50(+3.61%) |
May 01, 2003 | 13.91 | 13.92 | 13.78 | 13.86 | 8,000 | -0.05(-0.36%) |
Apr 30, 2003 | 13.80 | 14.04 | 13.75 | 13.91 | 3,900 | -0.23(-1.63%) |
Apr 29, 2003 | 14.30 | 14.30 | 14.04 | 14.14 | 8,200 | -0.11(-0.77%) |
Apr 28, 2003 | 14.36 | 14.36 | 13.82 | 14.25 | 3,300 | +0.05(+0.35%) |
Apr 25, 2003 | 14.15 | 14.37 | 14.15 | 14.20 | 1,800 | +0.15(+1.07%) |
Apr 24, 2003 | 14.18 | 14.18 | 13.93 | 14.05 | 10,500 | -0.14(-0.99%) |
Apr 23, 2003 | 13.47 | 14.23 | 13.47 | 14.19 | 4,300 | +0.15(+1.07%) |
Apr 22, 2003 | 14.22 | 14.22 | 13.80 | 14.04 | 31,200 | -0.21(-1.47%) |
Apr 21, 2003 | 14.17 | 14.25 | 14.11 | 14.25 | 6,200 | +0.03(+0.21%) |
Apr 17, 2003 | 14.07 | 14.22 | 13.77 | 14.22 | 6,500 | +0.43(+3.12%) |
Apr 16, 2003 | 13.82 | 13.87 | 13.76 | 13.79 | 29,400 | -0.41(-2.89%) |
Apr 15, 2003 | 14.15 | 14.20 | 13.97 | 14.20 | 1,600 | +0.17(+1.22%) |
Apr 14, 2003 | 13.76 | 14.05 | 13.76 | 14.03 | 1,700 | +0.35(+2.55%) |
Apr 11, 2003 | 13.85 | 13.85 | 13.55 | 13.68 | 8,200 | -0.25(-1.82%) |
Apr 10, 2003 | 13.89 | 13.93 | 13.89 | 13.93 | 900 | -0.12(-0.83%) |
Apr 09, 2003 | 14.21 | 14.25 | 14.05 | 14.05 | 4,400 | -0.13(-0.92%) |
Apr 08, 2003 | 14.13 | 14.18 | 13.95 | 14.18 | 5,200 | +0.03(+0.21%) |
Apr 07, 2003 | 14.11 | 14.21 | 14.11 | 14.15 | 12,400 | +0.15(+1.07%) |
Apr 04, 2003 | 13.90 | 14.15 | 13.90 | 14.00 | 30,500 | +0.10(+0.72%) |
Apr 03, 2003 | 13.95 | 14.00 | 13.72 | 13.90 | 7,700 | -0.03(-0.22%) |
Apr 02, 2003 | 12.85 | 13.93 | 12.85 | 13.93 | 22,700 | +1.15(+9.00%) |