Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 22.39 | 22.99 | 21.23 | 22.32 | 618 | +0.10(+0.45%) |
Jun 27, 2003 | 21.56 | 22.55 | 21.56 | 22.22 | 1,663 | +0.33(+1.51%) |
Jun 26, 2003 | 21.89 | 21.89 | 21.45 | 21.89 | 327 | +0.33(+1.53%) |
Jun 25, 2003 | 21.34 | 21.89 | 21.12 | 21.56 | 436 | +0.11(+0.51%) |
Jun 24, 2003 | 22.00 | 22.00 | 21.13 | 21.45 | 1,081 | -0.11(-0.51%) |
Jun 23, 2003 | 21.89 | 22.00 | 20.35 | 21.56 | 536 | -0.55(-2.49%) |
Jun 20, 2003 | 22.55 | 22.55 | 20.35 | 22.11 | 1,381 | +0.11(+0.50%) |
Jun 19, 2003 | 20.35 | 22.55 | 20.13 | 22.00 | 7,136 | +2.09(+10.50%) |
Jun 18, 2003 | 20.35 | 20.35 | 19.03 | 19.91 | 1,454 | -0.44(-2.16%) |
Jun 17, 2003 | 19.91 | 20.35 | 17.05 | 20.35 | 2,763 | +0.55(+2.78%) |
Jun 16, 2003 | 20.35 | 20.35 | 19.80 | 19.80 | 1,827 | -0.55(-2.70%) |
Jun 13, 2003 | 18.81 | 20.35 | 18.70 | 20.35 | 1,527 | +1.65(+8.82%) |
Jun 12, 2003 | 17.38 | 19.25 | 17.38 | 18.70 | 5,000 | +1.32(+7.59%) |
Jun 11, 2003 | 17.71 | 18.59 | 16.94 | 17.38 | 1,945 | -0.33(-1.86%) |
Jun 10, 2003 | 18.59 | 19.25 | 16.50 | 17.71 | 5,281 | -0.77(-4.17%) |
Jun 09, 2003 | 19.80 | 20.35 | 18.37 | 18.48 | 8,327 | -0.65(-3.39%) |
Jun 06, 2003 | 15.40 | 22.33 | 15.40 | 19.13 | 9,509 | +3.73(+24.21%) |
Jun 05, 2003 | 14.63 | 15.40 | 14.63 | 15.40 | 2,136 | +0.77(+5.26%) |
Jun 04, 2003 | 13.75 | 14.63 | 13.75 | 14.63 | 2,836 | +0.67(+4.81%) |
Jun 03, 2003 | 13.97 | 15.40 | 13.53 | 13.96 | 754 | +0.20(+1.44%) |
Jun 02, 2003 | 13.86 | 14.52 | 13.42 | 13.76 | 1,372 | -0.10(-0.71%) |
May 30, 2003 | 13.86 | 14.08 | 13.86 | 13.86 | 290 | +0.33(+2.44%) |
May 29, 2003 | 13.53 | 13.53 | 13.42 | 13.53 | 509 | +0.00(+0.00%) |
May 28, 2003 | 13.42 | 13.53 | 13.42 | 13.53 | 1,090 | +0.44(+3.36%) |
May 27, 2003 | 13.64 | 14.19 | 13.09 | 13.09 | 1,200 | -0.33(-2.46%) |
May 23, 2003 | 13.20 | 13.53 | 13.20 | 13.42 | 1,927 | +0.22(+1.67%) |
May 22, 2003 | 13.42 | 13.42 | 13.20 | 13.20 | 309 | +0.00(+0.00%) |
May 21, 2003 | 13.31 | 13.42 | 12.98 | 13.20 | 1,345 | +0.00(+0.00%) |
May 20, 2003 | 12.76 | 13.20 | 12.76 | 13.20 | 200 | +0.22(+1.69%) |
May 19, 2003 | 12.65 | 12.98 | 12.65 | 12.98 | 136 | -0.22(-1.67%) |
May 16, 2003 | 13.42 | 13.42 | 11.11 | 13.20 | 4,109 | +0.00(+0.00%) |
May 15, 2003 | 13.31 | 13.31 | 13.20 | 13.20 | 181 | -0.11(-0.83%) |
May 14, 2003 | 13.64 | 13.75 | 13.31 | 13.31 | 818 | -0.77(-5.47%) |
May 13, 2003 | 13.86 | 14.08 | 13.75 | 14.08 | 300 | +0.33(+2.40%) |
May 12, 2003 | 14.19 | 15.07 | 13.75 | 13.75 | 627 | -1.32(-8.76%) |
May 09, 2003 | 14.19 | 15.07 | 13.86 | 15.07 | 63 | +0.99(+7.03%) |
May 08, 2003 | 13.75 | 14.74 | 13.64 | 14.08 | 900 | +0.00(+0.00%) |
May 07, 2003 | 14.08 | 15.29 | 14.08 | 14.08 | 145 | -0.66(-4.48%) |
May 06, 2003 | 12.54 | 15.29 | 12.54 | 14.74 | 1,427 | +0.44(+3.08%) |
May 05, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 163 | +1.10(+8.33%) |
May 02, 2003 | 13.75 | 14.30 | 12.65 | 13.20 | 4,600 | -1.10(-7.69%) |
May 01, 2003 | 14.08 | 14.96 | 13.97 | 14.30 | 745 | -0.55(-3.70%) |
Apr 30, 2003 | 13.42 | 14.96 | 13.42 | 14.85 | 1,245 | +0.11(+0.75%) |
Apr 29, 2003 | 15.29 | 15.29 | 13.53 | 14.74 | 100 | +1.32(+9.84%) |
Apr 28, 2003 | 14.30 | 14.30 | 13.42 | 13.42 | 227 | -1.87(-12.23%) |
Apr 25, 2003 | 14.74 | 15.29 | 13.20 | 15.29 | 500 | +0.44(+2.96%) |
Apr 24, 2003 | 14.52 | 15.40 | 14.41 | 14.85 | 1,418 | +1.10(+8.00%) |
Apr 23, 2003 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.00(+0.00%) |
Apr 22, 2003 | 11.66 | 14.52 | 11.66 | 13.75 | 2,172 | -0.22(-1.57%) |
Apr 21, 2003 | 12.10 | 14.08 | 11.77 | 13.97 | 227 | +0.11(+0.79%) |
Apr 17, 2003 | 13.75 | 13.86 | 11.99 | 13.86 | 1,400 | -0.11(-0.79%) |
Apr 16, 2003 | 14.52 | 14.52 | 13.97 | 13.97 | 145 | +0.22(+1.60%) |
Apr 15, 2003 | 15.40 | 15.62 | 13.75 | 13.75 | 1,181 | -1.65(-10.71%) |
Apr 14, 2003 | 14.30 | 15.40 | 14.30 | 15.40 | 427 | +1.10(+7.69%) |
Apr 11, 2003 | 14.63 | 14.63 | 14.08 | 14.30 | 1,236 | -0.99(-6.47%) |
Apr 10, 2003 | 13.86 | 15.40 | 13.75 | 15.29 | 1,018 | +0.00(+0.00%) |
Apr 09, 2003 | 15.07 | 15.29 | 14.85 | 15.29 | 345 | -0.11(-0.71%) |
Apr 08, 2003 | 14.41 | 15.40 | 14.30 | 15.40 | 554 | -0.55(-3.45%) |
Apr 07, 2003 | 15.95 | 15.95 | 15.95 | 15.95 | 45 | -0.11(-0.68%) |
Apr 04, 2003 | 15.84 | 16.06 | 14.74 | 16.06 | 1,045 | +0.55(+3.55%) |
Apr 03, 2003 | 15.95 | 15.95 | 14.85 | 15.51 | 2,018 | +0.11(+0.71%) |
Apr 02, 2003 | 14.30 | 15.40 | 13.75 | 15.40 | 2,263 | +1.10(+7.69%) |