Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 15.64 | 15.72 | 15.17 | 15.43 | 3,507,531 | -0.21(-1.32%) |
Jun 27, 2003 | 15.70 | 15.88 | 15.60 | 15.64 | 2,518,847 | -0.05(-0.34%) |
Jun 26, 2003 | 15.41 | 15.79 | 15.34 | 15.69 | 3,074,146 | +0.33(+2.16%) |
Jun 25, 2003 | 15.23 | 15.60 | 15.16 | 15.36 | 3,507,308 | +0.13(+0.88%) |
Jun 24, 2003 | 15.10 | 15.26 | 15.04 | 15.23 | 2,771,590 | +0.11(+0.71%) |
Jun 23, 2003 | 15.30 | 15.44 | 15.05 | 15.12 | 3,316,971 | -0.35(-2.26%) |
Jun 20, 2003 | 15.34 | 15.48 | 15.17 | 15.47 | 3,147,027 | +0.30(+1.95%) |
Jun 19, 2003 | 15.33 | 15.43 | 15.06 | 15.17 | 2,385,678 | -0.21(-1.34%) |
Jun 18, 2003 | 15.34 | 15.46 | 15.27 | 15.38 | 3,162,963 | -0.01(-0.06%) |
Jun 17, 2003 | 15.48 | 15.54 | 15.34 | 15.39 | 2,962,373 | -0.17(-1.10%) |
Jun 16, 2003 | 15.34 | 15.56 | 15.34 | 15.56 | 2,540,689 | +0.29(+1.88%) |
Jun 13, 2003 | 15.28 | 15.45 | 15.17 | 15.27 | 2,868,319 | +0.03(+0.18%) |
Jun 12, 2003 | 15.13 | 15.26 | 15.04 | 15.25 | 3,415,706 | +0.07(+0.47%) |
Jun 11, 2003 | 14.82 | 15.21 | 14.73 | 15.17 | 2,401,614 | +0.36(+2.42%) |
Jun 10, 2003 | 14.72 | 14.97 | 14.72 | 14.82 | 2,114,994 | +0.00(+0.00%) |
Jun 09, 2003 | 14.72 | 14.91 | 14.68 | 14.82 | 3,030,685 | -0.02(-0.12%) |
Jun 06, 2003 | 14.76 | 14.91 | 14.68 | 14.83 | 4,081,997 | +0.30(+2.04%) |
Jun 05, 2003 | 14.45 | 14.58 | 14.43 | 14.54 | 2,644,550 | -0.13(-0.92%) |
Jun 04, 2003 | 14.38 | 14.70 | 14.37 | 14.67 | 3,053,196 | +0.24(+1.68%) |
Jun 03, 2003 | 14.44 | 14.52 | 14.37 | 14.43 | 2,203,142 | -0.08(-0.56%) |
Jun 02, 2003 | 14.54 | 14.67 | 14.40 | 14.51 | 2,567,880 | +0.09(+0.62%) |
May 30, 2003 | 14.22 | 14.56 | 14.20 | 14.42 | 2,836,670 | +0.19(+1.32%) |
May 29, 2003 | 14.26 | 14.45 | 14.18 | 14.23 | 2,225,318 | -0.03(-0.19%) |
May 28, 2003 | 14.28 | 14.42 | 14.17 | 14.26 | 2,457,110 | -0.19(-1.30%) |
May 27, 2003 | 13.73 | 14.45 | 13.72 | 14.45 | 3,678,812 | +0.63(+4.55%) |
May 23, 2003 | 13.68 | 13.86 | 13.55 | 13.82 | 1,360,888 | +0.19(+1.38%) |
May 22, 2003 | 13.49 | 13.68 | 13.46 | 13.63 | 3,006,614 | +0.17(+1.27%) |
May 21, 2003 | 13.57 | 13.73 | 13.42 | 13.46 | 3,273,844 | -0.31(-2.28%) |
May 20, 2003 | 13.85 | 13.93 | 13.59 | 13.77 | 2,341,883 | -0.12(-0.84%) |
May 19, 2003 | 14.18 | 14.21 | 13.80 | 13.89 | 2,213,283 | -0.51(-3.55%) |
May 16, 2003 | 14.14 | 14.40 | 14.04 | 14.40 | 2,083,011 | +0.26(+1.84%) |
May 15, 2003 | 14.17 | 14.27 | 14.05 | 14.14 | 2,294,521 | -0.02(-0.13%) |
May 14, 2003 | 14.35 | 14.40 | 14.07 | 14.16 | 2,136,279 | -0.13(-0.94%) |
May 13, 2003 | 14.49 | 14.49 | 14.26 | 14.29 | 2,280,926 | -0.20(-1.36%) |
May 12, 2003 | 14.28 | 14.57 | 14.20 | 14.49 | 1,605,385 | +0.16(+1.13%) |
May 09, 2003 | 14.29 | 14.37 | 14.11 | 14.33 | 1,570,616 | +0.03(+0.19%) |
May 08, 2003 | 14.17 | 14.59 | 14.09 | 14.30 | 2,597,969 | -0.02(-0.13%) |
May 07, 2003 | 14.69 | 14.72 | 14.32 | 14.32 | 2,825,861 | -0.37(-2.50%) |
May 06, 2003 | 14.81 | 14.98 | 14.58 | 14.69 | 3,132,763 | -0.13(-0.91%) |
May 05, 2003 | 15.08 | 15.17 | 14.75 | 14.82 | 3,343,939 | -0.21(-1.37%) |
May 02, 2003 | 14.33 | 15.11 | 14.33 | 15.03 | 5,318,967 | +0.72(+5.02%) |
May 01, 2003 | 14.28 | 14.39 | 14.04 | 14.31 | 2,256,075 | -0.01(-0.06%) |
Apr 30, 2003 | 14.26 | 14.46 | 14.19 | 14.32 | 3,994,407 | +0.16(+1.14%) |
Apr 29, 2003 | 14.00 | 14.31 | 13.91 | 14.16 | 2,901,639 | +0.07(+0.51%) |
Apr 28, 2003 | 13.68 | 14.18 | 13.65 | 14.09 | 2,426,799 | +0.53(+3.91%) |
Apr 25, 2003 | 13.71 | 13.82 | 13.55 | 13.56 | 2,713,642 | -0.18(-1.31%) |
Apr 24, 2003 | 13.86 | 13.87 | 13.60 | 13.74 | 3,118,387 | -0.08(-0.58%) |
Apr 23, 2003 | 13.69 | 13.93 | 13.63 | 13.82 | 3,084,733 | -0.24(-1.72%) |
Apr 22, 2003 | 13.60 | 14.07 | 13.39 | 14.06 | 2,431,368 | +0.46(+3.36%) |
Apr 21, 2003 | 13.92 | 14.41 | 13.54 | 13.60 | 2,630,843 | -0.32(-2.32%) |
Apr 17, 2003 | 13.64 | 13.93 | 13.63 | 13.93 | 1,909,389 | +0.24(+1.77%) |
Apr 16, 2003 | 13.85 | 13.97 | 13.54 | 13.68 | 2,499,346 | -0.13(-0.91%) |
Apr 15, 2003 | 13.45 | 13.88 | 13.33 | 13.81 | 2,741,056 | +0.41(+3.08%) |
Apr 14, 2003 | 13.19 | 13.43 | 13.13 | 13.40 | 1,465,752 | +0.21(+1.56%) |
Apr 11, 2003 | 13.14 | 13.37 | 13.02 | 13.19 | 1,548,217 | +0.14(+1.10%) |
Apr 10, 2003 | 13.20 | 13.29 | 12.92 | 13.05 | 3,082,281 | -0.24(-1.82%) |
Apr 09, 2003 | 13.37 | 13.63 | 13.24 | 13.29 | 1,814,444 | -0.01(-0.07%) |
Apr 08, 2003 | 13.60 | 13.63 | 13.27 | 13.30 | 1,816,450 | -0.30(-2.18%) |
Apr 07, 2003 | 13.73 | 13.94 | 13.55 | 13.59 | 3,627,551 | +0.20(+1.47%) |
Apr 04, 2003 | 13.20 | 13.52 | 13.20 | 13.40 | 1,728,302 | +0.22(+1.70%) |
Apr 03, 2003 | 13.46 | 13.46 | 13.03 | 13.17 | 2,655,137 | -0.31(-2.26%) |
Apr 02, 2003 | 12.79 | 13.51 | 12.79 | 13.48 | 2,919,024 | +0.75(+5.92%) |