Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 16.68 | 16.78 | 16.43 | 16.50 | 1,807,630 | +0.05(+0.28%) |
Jun 27, 2003 | 16.54 | 16.66 | 16.45 | 16.45 | 1,538,698 | -0.06(-0.36%) |
Jun 26, 2003 | 16.57 | 16.62 | 16.45 | 16.51 | 2,390,825 | -0.05(-0.32%) |
Jun 25, 2003 | 16.68 | 16.85 | 16.56 | 16.57 | 2,112,398 | -0.12(-0.70%) |
Jun 24, 2003 | 16.68 | 16.91 | 16.68 | 16.68 | 1,887,727 | -0.05(-0.31%) |
Jun 23, 2003 | 16.97 | 17.04 | 16.72 | 16.74 | 1,717,118 | -0.24(-1.42%) |
Jun 20, 2003 | 17.17 | 17.24 | 16.97 | 16.98 | 2,270,909 | +0.02(+0.12%) |
Jun 19, 2003 | 17.29 | 17.32 | 16.94 | 16.96 | 1,384,170 | -0.33(-1.93%) |
Jun 18, 2003 | 17.43 | 17.47 | 17.04 | 17.29 | 1,417,710 | -0.14(-0.82%) |
Jun 17, 2003 | 17.63 | 17.63 | 17.34 | 17.43 | 1,494,744 | -0.19(-1.07%) |
Jun 16, 2003 | 17.38 | 17.62 | 17.30 | 17.62 | 1,844,998 | +0.42(+2.47%) |
Jun 13, 2003 | 17.45 | 17.45 | 17.11 | 17.20 | 1,450,637 | -0.22(-1.24%) |
Jun 12, 2003 | 17.59 | 17.61 | 17.30 | 17.41 | 1,560,599 | -0.14(-0.82%) |
Jun 11, 2003 | 17.24 | 17.56 | 17.14 | 17.56 | 1,812,531 | +0.32(+1.86%) |
Jun 10, 2003 | 17.22 | 17.30 | 17.10 | 17.24 | 1,749,586 | +0.07(+0.38%) |
Jun 09, 2003 | 17.57 | 17.58 | 17.11 | 17.17 | 2,494,508 | -0.40(-2.27%) |
Jun 06, 2003 | 17.73 | 17.90 | 17.51 | 17.57 | 3,117,369 | -0.16(-0.88%) |
Jun 05, 2003 | 17.75 | 17.78 | 17.43 | 17.73 | 2,015,608 | -0.02(-0.11%) |
Jun 04, 2003 | 17.53 | 17.77 | 17.49 | 17.75 | 2,219,757 | +0.22(+1.23%) |
Jun 03, 2003 | 17.43 | 17.54 | 17.32 | 17.53 | 2,298,170 | +0.18(+1.02%) |
Jun 02, 2003 | 17.24 | 17.62 | 17.07 | 17.36 | 2,936,805 | +0.12(+0.68%) |
May 30, 2003 | 17.01 | 17.32 | 16.99 | 17.24 | 4,750,715 | +0.39(+2.29%) |
May 29, 2003 | 17.06 | 17.19 | 16.81 | 16.85 | 3,059,325 | -0.20(-1.15%) |
May 28, 2003 | 17.04 | 17.28 | 16.99 | 17.05 | 3,102,207 | +0.01(+0.04%) |
May 27, 2003 | 16.88 | 17.14 | 16.70 | 17.04 | 2,322,214 | +0.16(+0.97%) |
May 23, 2003 | 16.56 | 16.98 | 16.53 | 16.88 | 2,895,302 | +0.37(+2.21%) |
May 22, 2003 | 16.45 | 16.70 | 16.45 | 16.51 | 2,057,111 | +0.07(+0.40%) |
May 21, 2003 | 16.39 | 16.61 | 16.37 | 16.45 | 2,939,562 | -0.08(-0.47%) |
May 20, 2003 | 16.47 | 16.66 | 16.38 | 16.53 | 1,564,581 | +0.07(+0.44%) |
May 19, 2003 | 16.72 | 16.91 | 16.38 | 16.45 | 1,660,453 | -0.27(-1.60%) |
May 16, 2003 | 16.94 | 16.97 | 16.70 | 16.72 | 2,118,831 | -0.22(-1.27%) |
May 15, 2003 | 16.87 | 16.96 | 16.78 | 16.94 | 2,584,254 | +0.22(+1.33%) |
May 14, 2003 | 16.78 | 16.83 | 16.59 | 16.72 | 2,214,090 | -0.03(-0.16%) |
May 13, 2003 | 16.65 | 16.89 | 16.46 | 16.74 | 1,917,285 | +0.09(+0.55%) |
May 12, 2003 | 16.32 | 16.79 | 16.23 | 16.65 | 2,462,193 | +0.33(+2.00%) |
May 09, 2003 | 16.21 | 16.39 | 16.16 | 16.32 | 2,030,769 | +0.18(+1.13%) |
May 08, 2003 | 16.10 | 16.28 | 16.08 | 16.14 | 1,715,127 | -0.10(-0.60%) |
May 07, 2003 | 16.40 | 16.40 | 16.00 | 16.24 | 1,915,294 | -0.16(-0.96%) |
May 06, 2003 | 16.18 | 16.42 | 16.17 | 16.40 | 2,279,026 | +0.22(+1.33%) |
May 05, 2003 | 16.17 | 16.25 | 16.04 | 16.18 | 2,546,885 | +0.02(+0.12%) |
May 02, 2003 | 15.74 | 16.31 | 15.70 | 16.16 | 2,676,603 | +0.40(+2.57%) |
May 01, 2003 | 15.70 | 15.87 | 15.54 | 15.76 | 1,727,532 | +0.01(+0.08%) |
Apr 30, 2003 | 15.61 | 15.87 | 15.53 | 15.74 | 3,358,581 | +0.13(+0.84%) |
Apr 29, 2003 | 15.64 | 15.70 | 15.54 | 15.61 | 2,540,300 | +0.03(+0.21%) |
Apr 28, 2003 | 15.41 | 15.67 | 15.22 | 15.58 | 1,973,185 | +0.24(+1.53%) |
Apr 25, 2003 | 15.44 | 15.61 | 15.33 | 15.34 | 2,697,432 | -0.13(-0.84%) |
Apr 24, 2003 | 15.49 | 15.67 | 15.16 | 15.47 | 2,320,223 | -0.02(-0.13%) |
Apr 23, 2003 | 15.42 | 15.51 | 15.22 | 15.49 | 2,433,401 | +0.10(+0.64%) |
Apr 22, 2003 | 15.08 | 15.40 | 14.80 | 15.40 | 4,482,243 | +0.30(+1.99%) |
Apr 21, 2003 | 15.23 | 15.30 | 15.04 | 15.10 | 3,285,834 | -0.05(-0.34%) |
Apr 17, 2003 | 15.28 | 15.41 | 14.83 | 15.15 | 5,742,515 | -0.24(-1.53%) |
Apr 16, 2003 | 15.75 | 15.83 | 15.38 | 15.38 | 1,486,780 | -0.33(-2.12%) |
Apr 15, 2003 | 15.57 | 15.80 | 15.46 | 15.72 | 2,112,245 | +0.15(+0.96%) |
Apr 14, 2003 | 15.10 | 15.57 | 15.10 | 15.57 | 2,403,537 | +0.46(+3.07%) |
Apr 11, 2003 | 15.38 | 15.47 | 15.10 | 15.10 | 1,547,581 | -0.08(-0.56%) |
Apr 10, 2003 | 15.00 | 15.27 | 15.00 | 15.19 | 1,743,919 | +0.22(+1.44%) |
Apr 09, 2003 | 15.26 | 15.53 | 14.96 | 14.97 | 1,226,578 | -0.31(-2.05%) |
Apr 08, 2003 | 15.26 | 15.36 | 15.18 | 15.29 | 1,659,687 | +0.03(+0.17%) |
Apr 07, 2003 | 15.59 | 15.66 | 15.21 | 15.26 | 2,413,338 | -0.03(-0.17%) |
Apr 04, 2003 | 15.08 | 15.29 | 15.02 | 15.29 | 1,615,426 | +0.20(+1.34%) |
Apr 03, 2003 | 15.39 | 15.47 | 15.08 | 15.08 | 2,747,665 | -0.31(-1.99%) |
Apr 02, 2003 | 15.28 | 15.49 | 15.15 | 15.39 | 1,721,866 | +0.33(+2.21%) |