Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 14.98 | 15.51 | 14.87 | 15.17 | 771,237 | +0.07(+0.44%) |
Jun 27, 2003 | 15.31 | 15.45 | 14.90 | 15.10 | 261,326 | -0.16(-1.04%) |
Jun 26, 2003 | 14.82 | 15.36 | 14.66 | 15.26 | 261,687 | +0.52(+3.50%) |
Jun 25, 2003 | 14.43 | 15.13 | 14.43 | 14.74 | 174,297 | +0.25(+1.72%) |
Jun 24, 2003 | 14.30 | 14.70 | 14.23 | 14.49 | 296,065 | +0.03(+0.23%) |
Jun 23, 2003 | 15.16 | 15.18 | 14.33 | 14.46 | 277,914 | -0.77(-5.08%) |
Jun 20, 2003 | 15.33 | 15.33 | 14.86 | 15.23 | 315,058 | +0.01(+0.06%) |
Jun 19, 2003 | 15.17 | 15.55 | 15.07 | 15.22 | 491,880 | -0.07(-0.44%) |
Jun 18, 2003 | 14.77 | 15.37 | 14.63 | 15.29 | 286,689 | +0.42(+2.80%) |
Jun 17, 2003 | 14.55 | 15.06 | 14.28 | 14.87 | 398,961 | +0.52(+3.59%) |
Jun 16, 2003 | 14.00 | 14.41 | 13.89 | 14.36 | 325,996 | +0.32(+2.25%) |
Jun 13, 2003 | 14.73 | 14.79 | 13.89 | 14.04 | 261,807 | -0.77(-5.22%) |
Jun 12, 2003 | 14.62 | 14.89 | 14.33 | 14.82 | 192,088 | +0.23(+1.60%) |
Jun 11, 2003 | 14.47 | 14.65 | 14.08 | 14.58 | 425,647 | +0.00(+0.00%) |
Jun 10, 2003 | 14.97 | 14.98 | 14.14 | 14.58 | 936,039 | -0.55(-3.63%) |
Jun 09, 2003 | 16.31 | 16.01 | 15.18 | 15.13 | 520,742 | -1.18(-7.24%) |
Jun 06, 2003 | 17.16 | 17.59 | 15.92 | 16.31 | 560,397 | -0.54(-3.21%) |
Jun 05, 2003 | 16.73 | 16.96 | 16.37 | 16.85 | 438,869 | -0.06(-0.34%) |
Jun 04, 2003 | 16.98 | 17.14 | 16.45 | 16.91 | 528,422 | -0.11(-0.63%) |
Jun 03, 2003 | 16.11 | 17.11 | 15.78 | 17.02 | 697,551 | +0.88(+5.45%) |
Jun 02, 2003 | 16.26 | 16.75 | 16.02 | 16.14 | 637,929 | -0.08(-0.51%) |
May 30, 2003 | 15.09 | 16.56 | 15.06 | 16.22 | 682,045 | +1.15(+7.62%) |
May 29, 2003 | 14.56 | 15.23 | 14.52 | 15.07 | 394,754 | +0.50(+3.42%) |
May 28, 2003 | 14.30 | 14.84 | 14.18 | 14.58 | 241,252 | +0.20(+1.39%) |
May 27, 2003 | 13.46 | 14.47 | 13.44 | 14.38 | 297,267 | +0.86(+6.34%) |
May 23, 2003 | 13.16 | 13.71 | 13.15 | 13.52 | 119,724 | +0.05(+0.37%) |
May 22, 2003 | 13.18 | 13.52 | 13.14 | 13.47 | 101,573 | +0.27(+2.08%) |
May 21, 2003 | 13.18 | 13.29 | 13.12 | 13.19 | 164,440 | -0.03(-0.25%) |
May 20, 2003 | 13.17 | 13.43 | 13.10 | 13.23 | 243,656 | +0.16(+1.21%) |
May 19, 2003 | 13.33 | 13.44 | 13.03 | 13.07 | 187,400 | -0.63(-4.61%) |
May 16, 2003 | 14.03 | 14.26 | 12.74 | 13.70 | 868,724 | -0.53(-3.74%) |
May 15, 2003 | 14.26 | 14.48 | 13.93 | 14.23 | 222,860 | +0.04(+0.29%) |
May 14, 2003 | 14.15 | 14.27 | 13.78 | 14.19 | 180,308 | +0.05(+0.35%) |
May 13, 2003 | 14.18 | 14.23 | 13.98 | 14.14 | 258,080 | -0.11(-0.76%) |
May 12, 2003 | 13.19 | 14.56 | 13.19 | 14.25 | 590,328 | +1.01(+7.60%) |
May 09, 2003 | 12.77 | 13.33 | 12.69 | 13.24 | 190,886 | +0.67(+5.36%) |
May 08, 2003 | 12.41 | 12.68 | 12.41 | 12.57 | 186,558 | -0.02(-0.13%) |
May 07, 2003 | 12.69 | 12.86 | 12.48 | 12.59 | 189,684 | -0.14(-1.11%) |
May 06, 2003 | 12.60 | 12.81 | 12.53 | 12.73 | 253,873 | +0.05(+0.39%) |
May 05, 2003 | 12.64 | 13.06 | 12.63 | 12.68 | 374,319 | -0.07(-0.59%) |
May 02, 2003 | 11.40 | 12.77 | 11.40 | 12.75 | 500,415 | +1.36(+11.98%) |
May 01, 2003 | 11.52 | 11.65 | 11.03 | 11.39 | 318,424 | -0.18(-1.58%) |
Apr 30, 2003 | 11.77 | 11.85 | 11.36 | 11.57 | 256,277 | -0.20(-1.70%) |
Apr 29, 2003 | 11.88 | 12.36 | 11.77 | 11.77 | 268,538 | -0.08(-0.70%) |
Apr 28, 2003 | 11.36 | 12.00 | 11.36 | 11.85 | 217,932 | +0.49(+4.31%) |
Apr 25, 2003 | 11.74 | 11.78 | 11.25 | 11.36 | 219,495 | -0.59(-4.93%) |
Apr 24, 2003 | 11.26 | 12.03 | 11.23 | 11.95 | 419,877 | +0.48(+4.21%) |
Apr 23, 2003 | 11.31 | 11.73 | 11.19 | 11.47 | 352,081 | +0.27(+2.38%) |
Apr 22, 2003 | 10.73 | 11.37 | 10.61 | 11.21 | 283,684 | +0.39(+3.62%) |
Apr 21, 2003 | 10.98 | 10.98 | 10.27 | 10.81 | 303,518 | +0.08(+0.78%) |
Apr 17, 2003 | 10.15 | 10.93 | 10.09 | 10.73 | 382,974 | +0.60(+5.92%) |
Apr 16, 2003 | 10.52 | 10.67 | 10.01 | 10.13 | 341,743 | -0.06(-0.58%) |
Apr 15, 2003 | 10.14 | 10.22 | 9.933 | 10.19 | 139,197 | +0.02(+0.25%) |
Apr 14, 2003 | 10.04 | 10.18 | 9.858 | 10.17 | 160,113 | +0.12(+1.16%) |
Apr 11, 2003 | 10.27 | 10.36 | 9.875 | 10.05 | 127,057 | -0.12(-1.15%) |
Apr 10, 2003 | 9.925 | 10.24 | 9.808 | 10.17 | 177,182 | +0.18(+1.83%) |
Apr 09, 2003 | 10.63 | 10.63 | 9.916 | 9.983 | 322,270 | -0.60(-5.66%) |
Apr 08, 2003 | 11.04 | 11.05 | 10.51 | 10.58 | 281,641 | -0.45(-4.07%) |
Apr 07, 2003 | 11.31 | 11.50 | 11.03 | 11.03 | 245,459 | +0.17(+1.53%) |
Apr 04, 2003 | 11.31 | 11.31 | 10.75 | 10.86 | 279,477 | -0.28(-2.54%) |
Apr 03, 2003 | 11.23 | 11.35 | 10.92 | 11.15 | 327,439 | +0.05(+0.46%) |
Apr 02, 2003 | 10.68 | 11.21 | 10.67 | 11.10 | 307,485 | +0.67(+6.47%) |