Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 13.90 | 14.45 | 13.90 | 14.36 | 131,500 | +0.39(+2.79%) |
Jun 27, 2003 | 14.16 | 14.62 | 13.70 | 13.97 | 151,600 | -0.21(-1.48%) |
Jun 26, 2003 | 14.04 | 14.42 | 13.87 | 14.18 | 124,400 | +0.18(+1.29%) |
Jun 25, 2003 | 13.22 | 14.50 | 13.20 | 14.00 | 216,800 | +0.72(+5.42%) |
Jun 24, 2003 | 13.03 | 13.50 | 12.88 | 13.28 | 143,800 | +0.04(+0.30%) |
Jun 23, 2003 | 13.97 | 14.04 | 13.09 | 13.24 | 199,200 | -0.92(-6.50%) |
Jun 20, 2003 | 14.05 | 14.50 | 14.00 | 14.16 | 122,200 | -0.04(-0.28%) |
Jun 19, 2003 | 14.15 | 14.40 | 13.87 | 14.20 | 125,000 | -0.04(-0.28%) |
Jun 18, 2003 | 13.72 | 14.27 | 13.65 | 14.24 | 125,200 | +0.59(+4.32%) |
Jun 17, 2003 | 14.22 | 14.29 | 13.56 | 13.65 | 172,600 | -0.30(-2.15%) |
Jun 16, 2003 | 13.74 | 14.00 | 13.65 | 13.95 | 117,500 | +0.22(+1.60%) |
Jun 13, 2003 | 14.25 | 14.35 | 13.44 | 13.73 | 143,600 | -0.20(-1.43%) |
Jun 12, 2003 | 13.32 | 14.25 | 13.08 | 13.93 | 1,243,500 | +0.68(+5.12%) |
Jun 11, 2003 | 13.27 | 13.50 | 13.21 | 13.25 | 128,400 | -0.02(-0.15%) |
Jun 10, 2003 | 12.81 | 13.30 | 12.71 | 13.27 | 292,200 | +0.62(+4.90%) |
Jun 09, 2003 | 12.94 | 13.29 | 12.65 | 12.65 | 107,200 | -0.29(-2.24%) |
Jun 06, 2003 | 13.04 | 13.52 | 12.88 | 12.94 | 180,800 | -0.01(-0.08%) |
Jun 05, 2003 | 13.63 | 13.63 | 12.90 | 12.95 | 258,100 | -0.56(-4.15%) |
Jun 04, 2003 | 12.34 | 13.58 | 12.32 | 13.51 | 309,400 | +1.17(+9.48%) |
Jun 03, 2003 | 12.52 | 12.55 | 12.32 | 12.34 | 101,100 | -0.11(-0.88%) |
Jun 02, 2003 | 12.20 | 12.70 | 12.20 | 12.45 | 222,300 | +0.30(+2.49%) |
May 30, 2003 | 12.14 | 12.57 | 12.13 | 12.15 | 180,300 | -0.08(-0.67%) |
May 29, 2003 | 12.20 | 12.50 | 12.03 | 12.23 | 165,700 | +0.09(+0.74%) |
May 28, 2003 | 12.10 | 12.41 | 12.03 | 12.14 | 107,400 | +0.01(+0.08%) |
May 27, 2003 | 12.39 | 12.73 | 11.93 | 12.13 | 207,600 | +0.12(+0.98%) |
May 23, 2003 | 11.15 | 12.35 | 11.03 | 12.01 | 403,200 | +0.91(+8.22%) |
May 22, 2003 | 11.14 | 11.21 | 10.75 | 11.10 | 142,100 | -0.05(-0.45%) |
May 21, 2003 | 11.26 | 11.34 | 11.06 | 11.15 | 43,600 | -0.14(-1.24%) |
May 20, 2003 | 11.23 | 11.44 | 11.00 | 11.29 | 77,000 | +0.06(+0.53%) |
May 19, 2003 | 11.77 | 11.93 | 11.08 | 11.23 | 93,500 | -0.51(-4.34%) |
May 16, 2003 | 11.61 | 12.00 | 11.59 | 11.74 | 65,600 | -0.13(-1.10%) |
May 15, 2003 | 11.95 | 12.00 | 11.80 | 11.87 | 84,200 | -0.10(-0.84%) |
May 14, 2003 | 11.97 | 12.19 | 11.87 | 11.97 | 54,000 | -0.03(-0.25%) |
May 13, 2003 | 12.08 | 12.14 | 11.93 | 12.00 | 155,700 | -0.07(-0.58%) |
May 12, 2003 | 11.97 | 12.22 | 11.80 | 12.07 | 118,700 | +0.11(+0.92%) |
May 09, 2003 | 11.76 | 12.06 | 11.76 | 11.96 | 83,200 | +0.20(+1.70%) |
May 08, 2003 | 12.05 | 12.08 | 11.76 | 11.76 | 47,000 | -0.30(-2.49%) |
May 07, 2003 | 12.30 | 12.33 | 12.04 | 12.06 | 88,500 | -0.24(-1.95%) |
May 06, 2003 | 11.90 | 12.45 | 11.75 | 12.30 | 168,600 | +0.40(+3.36%) |
May 05, 2003 | 11.06 | 11.94 | 11.06 | 11.90 | 253,700 | +0.84(+7.59%) |
May 02, 2003 | 10.61 | 11.29 | 10.53 | 11.06 | 180,000 | +0.51(+4.83%) |
May 01, 2003 | 10.90 | 10.90 | 10.25 | 10.55 | 54,200 | -0.09(-0.84%) |
Apr 30, 2003 | 10.48 | 10.89 | 10.31 | 10.64 | 110,500 | +0.17(+1.61%) |
Apr 29, 2003 | 10.08 | 10.68 | 10.08 | 10.47 | 111,000 | +0.22(+2.15%) |
Apr 28, 2003 | 10.00 | 10.62 | 8.240 | 10.25 | 818,700 | -0.27(-2.57%) |
Apr 25, 2003 | 12.42 | 12.49 | 9.860 | 10.52 | 883,100 | -1.93(-15.50%) |
Apr 24, 2003 | 12.59 | 12.70 | 12.44 | 12.45 | 34,900 | -0.13(-1.03%) |
Apr 23, 2003 | 12.65 | 12.77 | 12.43 | 12.58 | 60,200 | -0.05(-0.40%) |
Apr 22, 2003 | 12.23 | 12.80 | 12.23 | 12.63 | 61,900 | +0.34(+2.77%) |
Apr 21, 2003 | 12.20 | 12.40 | 12.20 | 12.29 | 23,600 | +0.10(+0.82%) |
Apr 17, 2003 | 12.85 | 12.94 | 11.80 | 12.19 | 75,400 | -0.54(-4.24%) |
Apr 16, 2003 | 12.49 | 12.75 | 12.26 | 12.73 | 98,800 | +0.33(+2.66%) |
Apr 15, 2003 | 11.99 | 12.47 | 11.99 | 12.40 | 114,300 | +0.45(+3.77%) |
Apr 14, 2003 | 11.57 | 12.08 | 11.46 | 11.95 | 57,900 | +0.38(+3.28%) |
Apr 11, 2003 | 11.46 | 11.65 | 11.37 | 11.57 | 31,100 | +0.03(+0.26%) |
Apr 10, 2003 | 11.81 | 11.89 | 11.47 | 11.54 | 33,700 | -0.14(-1.20%) |
Apr 09, 2003 | 11.75 | 11.89 | 11.66 | 11.68 | 43,700 | -0.02(-0.17%) |
Apr 08, 2003 | 11.45 | 11.86 | 11.45 | 11.70 | 30,100 | +0.29(+2.54%) |
Apr 07, 2003 | 11.38 | 11.87 | 11.37 | 11.41 | 77,300 | +0.11(+0.97%) |
Apr 04, 2003 | 11.42 | 11.60 | 11.25 | 11.30 | 35,800 | -0.08(-0.70%) |
Apr 03, 2003 | 11.50 | 11.66 | 11.35 | 11.38 | 107,400 | +0.01(+0.09%) |
Apr 02, 2003 | 11.20 | 11.50 | 11.20 | 11.37 | 91,100 | +0.18(+1.61%) |