Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 14.88 | 15.33 | 14.42 | 15.32 | 412,207 | +0.60(+4.06%) |
Jun 27, 2003 | 14.32 | 15.06 | 14.32 | 14.72 | 178,087 | +0.34(+2.33%) |
Jun 26, 2003 | 14.46 | 14.79 | 14.34 | 14.39 | 200,533 | +0.00(+0.00%) |
Jun 25, 2003 | 14.15 | 14.66 | 14.15 | 14.39 | 78,968 | +0.26(+1.81%) |
Jun 24, 2003 | 14.19 | 14.34 | 14.13 | 14.13 | 39,647 | -0.04(-0.31%) |
Jun 23, 2003 | 14.13 | 14.47 | 14.13 | 14.17 | 89,289 | +0.03(+0.18%) |
Jun 20, 2003 | 14.15 | 14.30 | 14.10 | 14.15 | 38,828 | +0.01(+0.04%) |
Jun 19, 2003 | 14.15 | 14.43 | 14.13 | 14.14 | 70,612 | -0.05(-0.39%) |
Jun 18, 2003 | 14.11 | 14.33 | 14.11 | 14.20 | 127,954 | +0.07(+0.52%) |
Jun 17, 2003 | 14.24 | 14.45 | 14.11 | 14.12 | 27,687 | -0.13(-0.90%) |
Jun 16, 2003 | 14.22 | 14.28 | 14.17 | 14.25 | 134,344 | -0.09(-0.60%) |
Jun 13, 2003 | 14.62 | 14.65 | 14.24 | 14.34 | 19,823 | -0.23(-1.55%) |
Jun 12, 2003 | 14.36 | 14.62 | 14.32 | 14.56 | 21,626 | -0.02(-0.17%) |
Jun 11, 2003 | 14.59 | 14.59 | 14.33 | 14.59 | 43,579 | +0.06(+0.42%) |
Jun 10, 2003 | 14.50 | 14.55 | 14.36 | 14.53 | 52,426 | -0.01(-0.04%) |
Jun 09, 2003 | 14.65 | 14.62 | 14.53 | 14.53 | 18,619 | -0.12(-0.79%) |
Jun 06, 2003 | 14.90 | 14.90 | 14.65 | 14.65 | 93,549 | -0.15(-1.03%) |
Jun 05, 2003 | 14.71 | 14.98 | 14.66 | 14.80 | 47,348 | +0.06(+0.41%) |
Jun 04, 2003 | 14.61 | 14.98 | 14.56 | 14.74 | 74,053 | -0.05(-0.37%) |
Jun 03, 2003 | 14.32 | 14.80 | 14.21 | 14.80 | 99,447 | +0.53(+3.72%) |
Jun 02, 2003 | 14.47 | 14.47 | 14.21 | 14.26 | 21,626 | -0.09(-0.60%) |
May 30, 2003 | 14.26 | 14.46 | 14.15 | 14.35 | 59,963 | +0.08(+0.56%) |
May 29, 2003 | 14.16 | 14.33 | 14.09 | 14.27 | 28,015 | +0.14(+0.99%) |
May 28, 2003 | 13.97 | 14.19 | 13.93 | 14.13 | 26,213 | +0.32(+2.30%) |
May 27, 2003 | 13.84 | 14.10 | 13.76 | 13.81 | 39,811 | +0.07(+0.49%) |
May 23, 2003 | 13.77 | 13.84 | 13.71 | 13.75 | 12,123 | +0.01(+0.09%) |
May 22, 2003 | 13.87 | 13.94 | 13.73 | 13.73 | 77,165 | -0.18(-1.32%) |
May 21, 2003 | 13.81 | 13.92 | 13.74 | 13.92 | 55,703 | +0.06(+0.44%) |
May 20, 2003 | 13.98 | 14.07 | 13.74 | 13.86 | 269,998 | -0.04(-0.26%) |
May 19, 2003 | 14.04 | 14.04 | 13.82 | 13.89 | 173,500 | -0.02(-0.13%) |
May 16, 2003 | 14.10 | 14.31 | 13.86 | 13.91 | 191,358 | -0.12(-0.83%) |
May 15, 2003 | 13.90 | 14.10 | 13.82 | 14.03 | 85,029 | +0.12(+0.88%) |
May 14, 2003 | 14.13 | 14.13 | 13.65 | 13.90 | 101,577 | -0.20(-1.39%) |
May 13, 2003 | 14.01 | 14.13 | 13.81 | 14.10 | 146,140 | +0.23(+1.63%) |
May 12, 2003 | 13.86 | 14.12 | 13.59 | 13.87 | 199,222 | +0.09(+0.66%) |
May 09, 2003 | 13.73 | 13.80 | 13.59 | 13.78 | 86,425 | +0.13(+0.94%) |
May 08, 2003 | 13.81 | 13.81 | 13.61 | 13.65 | 131,395 | -0.15(-1.11%) |
May 07, 2003 | 13.79 | 13.94 | 13.75 | 13.81 | 80,606 | -0.05(-0.35%) |
May 06, 2003 | 13.79 | 13.86 | 13.75 | 13.86 | 57,014 | +0.12(+0.89%) |
May 05, 2003 | 13.73 | 13.79 | 13.65 | 13.73 | 70,776 | +0.04(+0.31%) |
May 02, 2003 | 13.66 | 13.76 | 13.64 | 13.69 | 39,484 | +0.08(+0.58%) |
May 01, 2003 | 13.61 | 13.68 | 13.53 | 13.61 | 43,252 | +0.01(+0.04%) |
Apr 30, 2003 | 13.37 | 13.72 | 13.37 | 13.61 | 125,333 | +0.10(+0.72%) |
Apr 29, 2003 | 13.57 | 13.61 | 13.51 | 13.51 | 18,840 | -0.07(-0.54%) |
Apr 28, 2003 | 13.58 | 13.58 | 13.46 | 13.58 | 35,224 | +0.15(+1.14%) |
Apr 25, 2003 | 13.65 | 13.65 | 13.43 | 13.43 | 19,332 | -0.23(-1.70%) |
Apr 24, 2003 | 13.49 | 13.70 | 13.28 | 13.66 | 141,716 | +0.13(+0.95%) |
Apr 23, 2003 | 13.40 | 13.67 | 13.31 | 13.53 | 95,843 | -0.01(-0.05%) |
Apr 22, 2003 | 13.21 | 13.55 | 13.21 | 13.54 | 130,575 | +0.24(+1.84%) |
Apr 21, 2003 | 13.31 | 13.51 | 13.26 | 13.29 | 46,365 | +0.00(+0.00%) |
Apr 17, 2003 | 13.21 | 13.34 | 12.92 | 13.29 | 66,844 | +0.35(+2.69%) |
Apr 16, 2003 | 12.94 | 13.06 | 12.94 | 12.95 | 74,216 | -0.23(-1.76%) |
Apr 15, 2003 | 13.11 | 13.18 | 12.96 | 13.18 | 39,484 | +0.07(+0.55%) |
Apr 14, 2003 | 12.98 | 13.21 | 12.94 | 13.10 | 49,477 | +0.16(+1.23%) |
Apr 11, 2003 | 13.36 | 13.42 | 12.94 | 12.95 | 28,015 | -0.20(-1.49%) |
Apr 10, 2003 | 13.37 | 13.40 | 13.03 | 13.14 | 71,267 | -0.24(-1.82%) |
Apr 09, 2003 | 13.29 | 13.51 | 13.07 | 13.39 | 109,277 | +0.20(+1.53%) |
Apr 08, 2003 | 13.12 | 13.26 | 13.00 | 13.18 | 39,156 | +0.13(+1.03%) |
Apr 07, 2003 | 13.12 | 13.50 | 13.00 | 13.05 | 143,518 | +0.01(+0.09%) |
Apr 04, 2003 | 13.06 | 13.09 | 13.00 | 13.04 | 10,976 | -0.02(-0.14%) |
Apr 03, 2003 | 13.26 | 13.26 | 12.97 | 13.06 | 40,467 | -0.21(-1.57%) |
Apr 02, 2003 | 13.05 | 13.26 | 12.99 | 13.26 | 40,467 | +0.20(+1.55%) |