Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 16.94 | 16.94 | 16.52 | 16.65 | 167,929 | -0.13(-0.77%) |
Jun 27, 2003 | 16.93 | 16.94 | 16.61 | 16.77 | 96,208 | -0.12(-0.71%) |
Jun 26, 2003 | 16.59 | 16.92 | 16.53 | 16.89 | 142,945 | +0.21(+1.25%) |
Jun 25, 2003 | 16.85 | 17.04 | 16.52 | 16.69 | 127,034 | -0.09(-0.53%) |
Jun 24, 2003 | 16.59 | 16.97 | 16.58 | 16.77 | 79,676 | +0.16(+0.97%) |
Jun 23, 2003 | 16.69 | 16.89 | 16.53 | 16.61 | 184,336 | -0.32(-1.90%) |
Jun 20, 2003 | 16.57 | 16.98 | 16.57 | 16.93 | 86,139 | +0.28(+1.69%) |
Jun 19, 2003 | 16.98 | 16.99 | 16.57 | 16.65 | 187,941 | -0.18(-1.10%) |
Jun 18, 2003 | 16.73 | 16.99 | 16.47 | 16.84 | 140,210 | +0.23(+1.36%) |
Jun 17, 2003 | 16.80 | 16.80 | 16.41 | 16.61 | 138,843 | -0.06(-0.34%) |
Jun 16, 2003 | 16.49 | 16.67 | 16.34 | 16.67 | 218,768 | +0.31(+1.87%) |
Jun 13, 2003 | 16.61 | 16.61 | 16.17 | 16.36 | 138,221 | -0.19(-1.12%) |
Jun 12, 2003 | 16.69 | 16.69 | 16.39 | 16.55 | 165,940 | -0.03(-0.19%) |
Jun 11, 2003 | 16.49 | 16.58 | 16.18 | 16.58 | 560,593 | +0.30(+1.83%) |
Jun 10, 2003 | 16.01 | 16.29 | 15.98 | 16.28 | 50,838 | +0.06(+0.40%) |
Jun 09, 2003 | 16.37 | 16.61 | 16.04 | 16.22 | 102,174 | -0.27(-1.66%) |
Jun 06, 2003 | 16.77 | 16.86 | 16.30 | 16.49 | 117,339 | -0.02(-0.10%) |
Jun 05, 2003 | 16.45 | 16.59 | 16.32 | 16.51 | 73,212 | +0.06(+0.34%) |
Jun 04, 2003 | 16.25 | 16.56 | 16.18 | 16.45 | 87,755 | +0.35(+2.20%) |
Jun 03, 2003 | 16.25 | 16.33 | 16.02 | 16.10 | 76,568 | -0.04(-0.25%) |
Jun 02, 2003 | 16.25 | 16.41 | 15.93 | 16.14 | 302,049 | +0.07(+0.45%) |
May 30, 2003 | 15.97 | 16.07 | 15.78 | 16.07 | 178,370 | +0.27(+1.68%) |
May 29, 2003 | 15.85 | 16.07 | 15.72 | 15.80 | 143,939 | -0.03(-0.20%) |
May 28, 2003 | 15.97 | 15.99 | 15.69 | 15.83 | 56,929 | -0.01(-0.05%) |
May 27, 2003 | 15.45 | 16.01 | 15.41 | 15.84 | 122,684 | +0.06(+0.36%) |
May 23, 2003 | 15.49 | 15.86 | 15.36 | 15.78 | 112,118 | +0.42(+2.72%) |
May 22, 2003 | 15.41 | 15.61 | 15.19 | 15.37 | 94,965 | +0.16(+1.06%) |
May 21, 2003 | 14.93 | 15.29 | 14.93 | 15.21 | 62,771 | +0.02(+0.16%) |
May 20, 2003 | 15.04 | 15.28 | 14.96 | 15.18 | 320,942 | +0.06(+0.37%) |
May 19, 2003 | 15.29 | 15.31 | 14.92 | 15.12 | 253,572 | -0.28(-1.83%) |
May 16, 2003 | 15.49 | 15.60 | 15.21 | 15.41 | 84,524 | +0.14(+0.95%) |
May 15, 2003 | 15.49 | 15.49 | 15.18 | 15.26 | 355,995 | -0.10(-0.63%) |
May 14, 2003 | 15.12 | 15.43 | 15.12 | 15.36 | 113,983 | +0.07(+0.47%) |
May 13, 2003 | 15.37 | 15.42 | 15.15 | 15.29 | 368,300 | -0.09(-0.58%) |
May 12, 2003 | 14.96 | 15.46 | 14.96 | 15.37 | 66,500 | +0.49(+3.30%) |
May 09, 2003 | 14.92 | 15.14 | 14.77 | 14.88 | 43,877 | +0.09(+0.60%) |
May 08, 2003 | 14.72 | 14.91 | 14.61 | 14.79 | 81,416 | -0.17(-1.13%) |
May 07, 2003 | 15.08 | 15.20 | 14.86 | 14.96 | 91,982 | -0.31(-2.05%) |
May 06, 2003 | 14.97 | 15.41 | 14.97 | 15.28 | 81,665 | +0.24(+1.61%) |
May 05, 2003 | 15.00 | 15.24 | 14.92 | 15.04 | 77,687 | -0.12(-0.80%) |
May 02, 2003 | 14.96 | 15.25 | 14.96 | 15.16 | 80,795 | +0.23(+1.56%) |
May 01, 2003 | 14.88 | 14.96 | 14.48 | 14.92 | 78,930 | +0.06(+0.43%) |
Apr 30, 2003 | 14.64 | 15.08 | 14.64 | 14.86 | 67,867 | +0.06(+0.38%) |
Apr 29, 2003 | 14.90 | 14.92 | 14.54 | 14.80 | 69,359 | +0.01(+0.05%) |
Apr 28, 2003 | 14.38 | 14.79 | 14.38 | 14.79 | 184,336 | +0.43(+2.97%) |
Apr 25, 2003 | 14.55 | 14.59 | 14.32 | 14.37 | 35,425 | -0.26(-1.76%) |
Apr 24, 2003 | 14.20 | 14.68 | 14.14 | 14.63 | 238,531 | +0.22(+1.51%) |
Apr 23, 2003 | 13.64 | 14.50 | 13.64 | 14.41 | 782,592 | +0.87(+6.42%) |
Apr 22, 2003 | 13.34 | 13.68 | 13.29 | 13.54 | 52,703 | -0.05(-0.36%) |
Apr 21, 2003 | 13.84 | 13.84 | 13.45 | 13.59 | 36,171 | -0.10(-0.76%) |
Apr 17, 2003 | 13.60 | 13.80 | 13.44 | 13.69 | 30,329 | +0.14(+1.01%) |
Apr 16, 2003 | 13.92 | 13.92 | 13.39 | 13.56 | 46,612 | -0.40(-2.88%) |
Apr 15, 2003 | 14.08 | 14.08 | 13.73 | 13.96 | 91,609 | +0.00(+0.00%) |
Apr 14, 2003 | 13.88 | 13.97 | 13.64 | 13.96 | 221,005 | +0.28(+2.06%) |
Apr 11, 2003 | 13.72 | 13.98 | 13.56 | 13.68 | 45,618 | -0.10(-0.70%) |
Apr 10, 2003 | 13.76 | 13.82 | 13.52 | 13.77 | 70,229 | +0.10(+0.71%) |
Apr 09, 2003 | 14.08 | 14.12 | 13.68 | 13.68 | 34,058 | -0.28(-2.02%) |
Apr 08, 2003 | 13.96 | 14.11 | 13.85 | 13.96 | 67,992 | -0.08(-0.57%) |
Apr 07, 2003 | 14.52 | 14.59 | 13.93 | 14.04 | 278,804 | -0.03(-0.23%) |
Apr 04, 2003 | 14.16 | 14.20 | 13.81 | 14.07 | 142,820 | -0.07(-0.51%) |
Apr 03, 2003 | 14.60 | 14.60 | 14.05 | 14.14 | 253,572 | -0.16(-1.12%) |
Apr 02, 2003 | 14.36 | 14.51 | 14.27 | 14.30 | 56,183 | +0.39(+2.83%) |