Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 16.73 | 16.73 | 16.38 | 16.47 | 58,458 | -0.21(-1.24%) |
Jun 27, 2003 | 16.42 | 16.70 | 16.29 | 16.67 | 40,016 | +0.38(+2.33%) |
Jun 26, 2003 | 16.34 | 16.38 | 15.99 | 16.29 | 46,859 | -0.18(-1.10%) |
Jun 25, 2003 | 16.85 | 16.91 | 16.25 | 16.48 | 48,019 | -0.47(-2.75%) |
Jun 24, 2003 | 16.93 | 17.07 | 16.75 | 16.94 | 95,691 | +0.04(+0.26%) |
Jun 23, 2003 | 17.24 | 17.24 | 16.90 | 16.90 | 40,712 | -0.34(-2.00%) |
Jun 20, 2003 | 17.20 | 17.54 | 17.20 | 17.24 | 56,023 | +0.09(+0.50%) |
Jun 19, 2003 | 17.42 | 17.50 | 17.11 | 17.16 | 48,483 | -0.30(-1.73%) |
Jun 18, 2003 | 17.42 | 17.54 | 17.24 | 17.46 | 19,138 | -0.02(-0.10%) |
Jun 17, 2003 | 17.54 | 17.67 | 17.46 | 17.48 | 36,420 | -0.03(-0.15%) |
Jun 16, 2003 | 17.24 | 17.62 | 17.24 | 17.50 | 68,666 | +0.26(+1.50%) |
Jun 13, 2003 | 17.50 | 17.59 | 17.20 | 17.24 | 46,048 | -0.17(-0.99%) |
Jun 12, 2003 | 17.50 | 17.59 | 17.41 | 17.42 | 49,527 | -0.09(-0.49%) |
Jun 11, 2003 | 17.50 | 17.53 | 17.33 | 17.50 | 71,565 | -0.04(-0.25%) |
Jun 10, 2003 | 17.65 | 17.85 | 17.29 | 17.54 | 61,590 | -0.09(-0.49%) |
Jun 09, 2003 | 18.42 | 18.42 | 17.63 | 17.63 | 31,317 | -0.69(-3.76%) |
Jun 06, 2003 | 18.23 | 18.66 | 18.23 | 18.32 | 25,169 | +0.26(+1.43%) |
Jun 05, 2003 | 18.23 | 18.30 | 17.93 | 18.06 | 30,505 | -0.16(-0.90%) |
Jun 04, 2003 | 17.46 | 18.23 | 17.46 | 18.23 | 37,696 | +0.87(+5.02%) |
Jun 03, 2003 | 17.54 | 17.63 | 17.20 | 17.35 | 295,194 | -0.28(-1.56%) |
Jun 02, 2003 | 17.20 | 17.73 | 17.15 | 17.63 | 90,820 | +0.34(+1.99%) |
May 30, 2003 | 17.46 | 17.46 | 17.21 | 17.29 | 69,362 | -0.04(-0.25%) |
May 29, 2003 | 17.03 | 17.33 | 16.87 | 17.33 | 33,521 | +0.39(+2.29%) |
May 28, 2003 | 16.55 | 16.98 | 16.55 | 16.94 | 18,906 | +0.48(+2.93%) |
May 27, 2003 | 16.21 | 16.60 | 16.21 | 16.46 | 141,043 | +0.21(+1.27%) |
May 23, 2003 | 16.04 | 16.58 | 16.01 | 16.25 | 29,345 | +0.17(+1.07%) |
May 22, 2003 | 16.27 | 16.28 | 16.06 | 16.08 | 27,605 | -0.20(-1.22%) |
May 21, 2003 | 16.08 | 16.28 | 16.04 | 16.28 | 19,950 | +0.16(+0.96%) |
May 20, 2003 | 15.92 | 16.12 | 15.89 | 16.12 | 88,616 | +0.20(+1.25%) |
May 19, 2003 | 16.21 | 16.22 | 15.92 | 15.92 | 33,057 | -0.41(-2.53%) |
May 16, 2003 | 16.38 | 16.42 | 16.25 | 16.34 | 129,676 | -0.16(-0.94%) |
May 15, 2003 | 16.51 | 16.80 | 16.26 | 16.49 | 91,864 | +0.32(+1.97%) |
May 14, 2003 | 16.37 | 16.37 | 16.17 | 16.17 | 15,890 | -0.20(-1.21%) |
May 13, 2003 | 16.08 | 16.37 | 15.84 | 16.37 | 77,597 | +0.25(+1.55%) |
May 12, 2003 | 16.21 | 16.21 | 15.78 | 16.12 | 77,365 | +0.09(+0.54%) |
May 09, 2003 | 15.56 | 16.04 | 15.53 | 16.04 | 30,621 | +0.53(+3.45%) |
May 08, 2003 | 15.30 | 15.52 | 15.23 | 15.50 | 37,000 | +0.09(+0.62%) |
May 07, 2003 | 15.63 | 15.65 | 15.41 | 15.41 | 25,401 | -0.33(-2.08%) |
May 06, 2003 | 15.42 | 15.91 | 15.42 | 15.73 | 117,961 | +0.21(+1.33%) |
May 05, 2003 | 15.60 | 15.81 | 15.42 | 15.53 | 53,587 | -0.08(-0.50%) |
May 02, 2003 | 14.81 | 15.78 | 14.81 | 15.60 | 94,647 | +0.75(+5.05%) |
May 01, 2003 | 14.74 | 14.90 | 14.70 | 14.85 | 39,088 | +0.07(+0.47%) |
Apr 30, 2003 | 14.57 | 14.79 | 14.35 | 14.79 | 52,311 | +0.34(+2.39%) |
Apr 29, 2003 | 14.79 | 14.92 | 14.44 | 14.44 | 27,141 | -0.23(-1.59%) |
Apr 28, 2003 | 14.36 | 14.83 | 14.32 | 14.67 | 33,637 | +0.31(+2.16%) |
Apr 25, 2003 | 14.57 | 14.57 | 14.35 | 14.36 | 29,925 | -0.29(-2.00%) |
Apr 24, 2003 | 14.31 | 14.79 | 14.31 | 14.66 | 80,845 | +0.33(+2.29%) |
Apr 23, 2003 | 14.14 | 14.48 | 14.14 | 14.33 | 38,740 | +0.21(+1.47%) |
Apr 22, 2003 | 13.49 | 14.23 | 13.49 | 14.12 | 69,594 | +0.66(+4.87%) |
Apr 21, 2003 | 13.48 | 13.58 | 13.28 | 13.47 | 38,508 | +0.04(+0.32%) |
Apr 17, 2003 | 13.62 | 13.62 | 13.36 | 13.42 | 41,060 | -0.16(-1.14%) |
Apr 16, 2003 | 13.71 | 13.79 | 13.48 | 13.58 | 95,343 | -0.08(-0.57%) |
Apr 15, 2003 | 13.36 | 13.71 | 13.28 | 13.66 | 66,462 | +0.29(+2.19%) |
Apr 14, 2003 | 13.23 | 13.36 | 13.16 | 13.36 | 20,066 | +0.13(+0.98%) |
Apr 11, 2003 | 13.23 | 13.28 | 12.98 | 13.23 | 104,159 | -0.01(-0.06%) |
Apr 10, 2003 | 13.36 | 13.43 | 13.10 | 13.24 | 71,565 | -0.14(-1.03%) |
Apr 09, 2003 | 13.45 | 13.63 | 13.30 | 13.38 | 66,578 | -0.07(-0.51%) |
Apr 08, 2003 | 13.72 | 13.72 | 13.32 | 13.45 | 36,188 | -0.34(-2.50%) |
Apr 07, 2003 | 13.84 | 13.92 | 13.68 | 13.79 | 114,018 | +0.03(+0.19%) |
Apr 04, 2003 | 13.84 | 14.05 | 13.72 | 13.77 | 53,355 | -0.07(-0.50%) |
Apr 03, 2003 | 13.88 | 13.93 | 13.71 | 13.84 | 34,449 | +0.04(+0.31%) |
Apr 02, 2003 | 13.64 | 13.88 | 13.54 | 13.79 | 61,242 | +0.26(+1.91%) |