Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 13.89 | 13.95 | 13.70 | 13.79 | 2,366,536 | -0.11(-0.76%) |
Jun 27, 2003 | 13.81 | 13.98 | 13.76 | 13.89 | 1,195,408 | +0.09(+0.65%) |
Jun 26, 2003 | 13.65 | 13.82 | 13.63 | 13.80 | 1,839,886 | +0.12(+0.89%) |
Jun 25, 2003 | 13.72 | 13.79 | 13.60 | 13.68 | 2,212,004 | +0.00(+0.00%) |
Jun 24, 2003 | 13.56 | 13.73 | 13.53 | 13.68 | 2,447,848 | +0.12(+0.86%) |
Jun 23, 2003 | 13.81 | 13.82 | 13.54 | 13.56 | 2,425,826 | -0.28(-2.00%) |
Jun 20, 2003 | 13.89 | 13.93 | 13.81 | 13.84 | 2,409,827 | -0.01(-0.04%) |
Jun 19, 2003 | 13.89 | 13.92 | 13.76 | 13.85 | 1,831,039 | -0.02(-0.15%) |
Jun 18, 2003 | 14.03 | 14.09 | 13.85 | 13.87 | 4,625,031 | -0.50(-3.51%) |
Jun 17, 2003 | 14.42 | 14.47 | 14.31 | 14.37 | 3,764,661 | -0.03(-0.18%) |
Jun 16, 2003 | 14.24 | 14.42 | 14.21 | 14.40 | 2,042,414 | +0.19(+1.35%) |
Jun 13, 2003 | 14.53 | 14.56 | 14.14 | 14.21 | 1,413,747 | -0.27(-1.87%) |
Jun 12, 2003 | 14.74 | 14.75 | 14.45 | 14.48 | 1,346,552 | -0.23(-1.55%) |
Jun 11, 2003 | 14.74 | 14.76 | 14.61 | 14.71 | 1,394,925 | -0.03(-0.22%) |
Jun 10, 2003 | 14.50 | 14.74 | 14.47 | 14.74 | 1,556,421 | +0.13(+0.87%) |
Jun 09, 2003 | 14.72 | 14.72 | 14.54 | 14.61 | 2,557,018 | -0.13(-0.90%) |
Jun 06, 2003 | 14.49 | 14.85 | 14.48 | 14.74 | 2,053,520 | +0.27(+1.83%) |
Jun 05, 2003 | 14.38 | 14.48 | 14.30 | 14.48 | 1,463,250 | +0.12(+0.85%) |
Jun 04, 2003 | 14.18 | 14.41 | 14.15 | 14.36 | 1,445,934 | +0.18(+1.24%) |
Jun 03, 2003 | 14.01 | 14.18 | 13.86 | 14.18 | 1,695,518 | +0.06(+0.45%) |
Jun 02, 2003 | 14.11 | 14.28 | 14.02 | 14.12 | 1,828,781 | +0.05(+0.34%) |
May 30, 2003 | 13.87 | 14.07 | 13.78 | 14.07 | 2,014,181 | +0.28(+2.04%) |
May 29, 2003 | 14.24 | 14.24 | 13.39 | 13.79 | 3,943,850 | -0.45(-3.17%) |
May 28, 2003 | 14.59 | 14.62 | 14.23 | 14.24 | 1,923,834 | -0.38(-2.62%) |
May 27, 2003 | 14.56 | 14.70 | 14.50 | 14.62 | 1,429,746 | -0.03(-0.18%) |
May 23, 2003 | 14.61 | 14.70 | 14.51 | 14.65 | 1,408,854 | +0.04(+0.25%) |
May 22, 2003 | 14.55 | 14.62 | 14.44 | 14.61 | 1,445,181 | +0.10(+0.66%) |
May 21, 2003 | 14.54 | 14.56 | 14.41 | 14.51 | 1,275,780 | -0.02(-0.15%) |
May 20, 2003 | 14.42 | 14.63 | 14.42 | 14.54 | 1,293,849 | +0.15(+1.03%) |
May 19, 2003 | 14.49 | 14.65 | 14.38 | 14.39 | 2,045,991 | -0.10(-0.70%) |
May 16, 2003 | 14.56 | 14.61 | 14.42 | 14.49 | 1,278,038 | -0.13(-0.91%) |
May 15, 2003 | 14.61 | 14.66 | 14.40 | 14.62 | 1,606,865 | +0.10(+0.69%) |
May 14, 2003 | 14.67 | 14.69 | 14.50 | 14.52 | 997,208 | -0.14(-0.98%) |
May 13, 2003 | 14.61 | 14.68 | 14.51 | 14.66 | 964,646 | +0.05(+0.36%) |
May 12, 2003 | 14.61 | 14.62 | 14.54 | 14.61 | 1,151,740 | +0.00(+0.00%) |
May 09, 2003 | 14.38 | 14.61 | 14.37 | 14.61 | 1,819,558 | +0.27(+1.89%) |
May 08, 2003 | 14.24 | 14.38 | 14.17 | 14.34 | 1,006,243 | +0.04(+0.30%) |
May 07, 2003 | 14.47 | 14.47 | 14.22 | 14.30 | 2,339,431 | -0.18(-1.21%) |
May 06, 2003 | 14.22 | 14.49 | 14.20 | 14.47 | 2,367,289 | +0.25(+1.76%) |
May 05, 2003 | 14.08 | 14.24 | 14.00 | 14.22 | 1,262,039 | +0.12(+0.87%) |
May 02, 2003 | 13.89 | 14.15 | 13.87 | 14.10 | 1,441,793 | +0.18(+1.30%) |
May 01, 2003 | 13.73 | 13.97 | 13.55 | 13.92 | 1,797,535 | +0.15(+1.12%) |
Apr 30, 2003 | 13.92 | 14.03 | 13.73 | 13.77 | 1,813,346 | -0.23(-1.63%) |
Apr 29, 2003 | 13.95 | 14.08 | 13.90 | 13.99 | 2,013,993 | -0.01(-0.04%) |
Apr 28, 2003 | 13.85 | 14.00 | 13.73 | 14.00 | 2,052,390 | -0.01(-0.04%) |
Apr 25, 2003 | 14.09 | 14.09 | 13.92 | 14.00 | 1,337,140 | -0.08(-0.57%) |
Apr 24, 2003 | 14.16 | 14.20 | 14.00 | 14.08 | 2,449,919 | -0.12(-0.86%) |
Apr 23, 2003 | 14.08 | 14.21 | 13.97 | 14.21 | 1,270,509 | +0.05(+0.34%) |
Apr 22, 2003 | 14.00 | 14.19 | 13.95 | 14.16 | 2,026,980 | +0.11(+0.76%) |
Apr 21, 2003 | 13.84 | 14.05 | 13.82 | 14.05 | 1,383,820 | +0.13(+0.95%) |
Apr 17, 2003 | 13.63 | 13.92 | 13.59 | 13.92 | 2,080,624 | +0.27(+1.98%) |
Apr 16, 2003 | 13.46 | 13.65 | 13.43 | 13.65 | 1,846,474 | +0.16(+1.18%) |
Apr 15, 2003 | 13.41 | 13.49 | 13.37 | 13.49 | 2,358,630 | +0.10(+0.75%) |
Apr 14, 2003 | 13.34 | 13.39 | 13.23 | 13.39 | 1,713,400 | +0.17(+1.29%) |
Apr 11, 2003 | 13.34 | 13.50 | 13.18 | 13.22 | 1,339,776 | -0.07(-0.52%) |
Apr 10, 2003 | 13.48 | 13.48 | 13.27 | 13.29 | 1,463,815 | -0.19(-1.42%) |
Apr 09, 2003 | 13.46 | 13.60 | 13.40 | 13.48 | 1,631,334 | -0.01(-0.08%) |
Apr 08, 2003 | 13.58 | 13.59 | 13.44 | 13.49 | 1,529,505 | -0.06(-0.43%) |
Apr 07, 2003 | 13.54 | 13.56 | 13.44 | 13.55 | 2,109,234 | +0.25(+1.88%) |
Apr 04, 2003 | 13.36 | 13.45 | 13.30 | 13.30 | 2,208,240 | -0.06(-0.44%) |
Apr 03, 2003 | 13.30 | 13.36 | 13.23 | 13.36 | 1,300,813 | +0.06(+0.48%) |
Apr 02, 2003 | 13.23 | 13.41 | 13.23 | 13.29 | 2,233,462 | +0.20(+1.50%) |