Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 17.29 | 17.35 | 16.97 | 16.97 | 8,506,515 | -0.24(-1.38%) |
Jun 27, 2003 | 17.54 | 17.54 | 17.06 | 17.21 | 7,445,340 | -0.33(-1.85%) |
Jun 26, 2003 | 17.10 | 17.54 | 17.07 | 17.54 | 9,903,766 | +0.33(+1.93%) |
Jun 25, 2003 | 17.41 | 17.53 | 17.10 | 17.20 | 8,347,835 | -0.08(-0.47%) |
Jun 24, 2003 | 17.42 | 17.50 | 17.20 | 17.29 | 6,763,750 | -0.12(-0.72%) |
Jun 23, 2003 | 17.75 | 17.82 | 17.22 | 17.41 | 8,662,476 | -0.53(-2.93%) |
Jun 20, 2003 | 17.79 | 18.05 | 17.64 | 17.94 | 13,422,887 | +0.28(+1.56%) |
Jun 19, 2003 | 18.13 | 18.13 | 17.57 | 17.66 | 8,871,704 | -0.36(-1.98%) |
Jun 18, 2003 | 18.05 | 18.26 | 17.88 | 18.02 | 11,191,765 | -0.03(-0.14%) |
Jun 17, 2003 | 17.91 | 18.25 | 17.50 | 18.04 | 17,439,484 | +0.49(+2.78%) |
Jun 16, 2003 | 16.94 | 17.63 | 16.90 | 17.55 | 13,183,907 | +0.61(+3.62%) |
Jun 13, 2003 | 16.92 | 17.07 | 16.72 | 16.94 | 6,289,949 | +0.03(+0.18%) |
Jun 12, 2003 | 17.07 | 17.09 | 16.82 | 16.91 | 7,665,925 | +0.00(+0.00%) |
Jun 11, 2003 | 16.74 | 16.94 | 16.70 | 16.91 | 10,192,494 | +0.18(+1.05%) |
Jun 10, 2003 | 16.65 | 16.81 | 16.41 | 16.74 | 7,135,657 | +0.14(+0.87%) |
Jun 09, 2003 | 16.85 | 16.86 | 16.52 | 16.59 | 9,625,436 | -0.24(-1.45%) |
Jun 06, 2003 | 17.35 | 17.69 | 16.50 | 16.84 | 18,551,046 | +0.02(+0.11%) |
Jun 05, 2003 | 16.18 | 17.63 | 16.04 | 16.82 | 14,446,472 | +0.59(+3.62%) |
Jun 04, 2003 | 16.35 | 16.38 | 16.13 | 16.23 | 7,767,980 | +0.03(+0.15%) |
Jun 03, 2003 | 16.35 | 16.50 | 15.94 | 16.20 | 10,158,423 | -0.05(-0.31%) |
Jun 02, 2003 | 16.97 | 16.97 | 16.19 | 16.25 | 12,843,832 | +0.25(+1.56%) |
May 30, 2003 | 15.88 | 16.16 | 15.79 | 16.00 | 10,845,611 | +0.48(+3.10%) |
May 29, 2003 | 15.74 | 15.97 | 15.45 | 15.52 | 9,221,377 | -0.04(-0.28%) |
May 28, 2003 | 15.62 | 15.66 | 15.37 | 15.57 | 7,154,213 | +0.00(+0.00%) |
May 27, 2003 | 15.04 | 15.60 | 15.04 | 15.57 | 10,919,033 | +0.17(+1.10%) |
May 23, 2003 | 15.00 | 15.50 | 14.85 | 15.40 | 11,440,503 | +0.23(+1.53%) |
May 22, 2003 | 15.02 | 15.35 | 15.00 | 15.17 | 8,655,918 | +0.17(+1.13%) |
May 21, 2003 | 14.50 | 15.07 | 14.50 | 15.00 | 14,870,846 | +0.40(+2.74%) |
May 20, 2003 | 15.29 | 15.29 | 14.38 | 14.60 | 29,021,712 | -0.69(-4.50%) |
May 19, 2003 | 15.94 | 15.94 | 14.69 | 15.29 | 25,152,918 | -0.86(-5.31%) |
May 16, 2003 | 16.25 | 16.39 | 16.14 | 16.14 | 9,642,552 | -0.34(-2.09%) |
May 15, 2003 | 16.57 | 16.57 | 16.33 | 16.49 | 6,159,261 | +0.06(+0.38%) |
May 14, 2003 | 16.50 | 16.52 | 16.20 | 16.42 | 7,054,718 | +0.06(+0.34%) |
May 13, 2003 | 16.39 | 16.68 | 16.19 | 16.37 | 7,726,230 | -0.09(-0.53%) |
May 12, 2003 | 16.19 | 16.53 | 16.15 | 16.45 | 8,673,514 | +0.24(+1.50%) |
May 09, 2003 | 16.00 | 16.25 | 15.66 | 16.21 | 6,871,723 | +0.21(+1.29%) |
May 08, 2003 | 16.00 | 16.10 | 15.87 | 16.00 | 7,277,222 | -0.16(-0.97%) |
May 07, 2003 | 16.11 | 16.22 | 15.91 | 16.16 | 8,574,018 | +0.05(+0.31%) |
May 06, 2003 | 16.02 | 16.11 | 15.79 | 16.11 | 10,743,237 | -0.01(-0.04%) |
May 05, 2003 | 16.05 | 16.22 | 15.90 | 16.12 | 6,809,019 | -0.04(-0.27%) |
May 02, 2003 | 15.87 | 16.22 | 15.81 | 16.16 | 6,859,886 | +0.19(+1.21%) |
May 01, 2003 | 15.96 | 16.07 | 15.57 | 15.97 | 8,952,324 | +0.00(+0.00%) |
Apr 30, 2003 | 15.75 | 16.11 | 15.57 | 15.97 | 12,166,721 | +0.21(+1.31%) |
Apr 29, 2003 | 15.69 | 15.82 | 15.44 | 15.76 | 13,820,548 | +0.53(+3.49%) |
Apr 28, 2003 | 15.13 | 15.28 | 14.91 | 15.23 | 7,664,325 | +0.26(+1.71%) |
Apr 25, 2003 | 15.44 | 15.57 | 14.95 | 14.97 | 8,021,676 | -0.46(-3.00%) |
Apr 24, 2003 | 15.35 | 15.50 | 15.22 | 15.44 | 9,712,454 | -0.07(-0.44%) |
Apr 23, 2003 | 14.91 | 15.55 | 14.89 | 15.50 | 13,705,537 | +0.63(+4.25%) |
Apr 22, 2003 | 14.27 | 14.93 | 14.26 | 14.87 | 11,861,837 | +0.62(+4.34%) |
Apr 21, 2003 | 14.22 | 14.41 | 14.20 | 14.25 | 12,844,792 | +0.17(+1.20%) |
Apr 17, 2003 | 13.79 | 14.10 | 13.79 | 14.08 | 7,877,552 | +0.24(+1.72%) |
Apr 16, 2003 | 14.22 | 14.23 | 13.82 | 13.85 | 8,215,068 | -0.24(-1.73%) |
Apr 15, 2003 | 14.08 | 14.52 | 14.02 | 14.09 | 8,790,444 | -0.01(-0.04%) |
Apr 14, 2003 | 13.90 | 14.13 | 13.88 | 14.10 | 5,673,943 | +0.22(+1.58%) |
Apr 11, 2003 | 13.94 | 14.57 | 13.79 | 13.88 | 8,861,947 | -0.03(-0.22%) |
Apr 10, 2003 | 13.82 | 13.97 | 13.73 | 13.91 | 9,106,046 | +0.07(+0.50%) |
Apr 09, 2003 | 14.07 | 14.30 | 13.83 | 13.84 | 10,092,679 | -0.27(-1.91%) |
Apr 08, 2003 | 14.01 | 14.27 | 13.95 | 14.11 | 8,573,379 | +0.07(+0.49%) |
Apr 07, 2003 | 14.39 | 14.50 | 13.98 | 14.04 | 9,187,465 | -0.03(-0.18%) |
Apr 04, 2003 | 13.89 | 14.12 | 13.88 | 14.07 | 9,161,392 | +0.14(+0.99%) |
Apr 03, 2003 | 13.67 | 14.18 | 13.66 | 13.93 | 10,496,898 | +0.19(+1.41%) |
Apr 02, 2003 | 13.72 | 13.88 | 13.65 | 13.73 | 14,015,859 | +0.07(+0.55%) |