Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 13.75 | 13.78 | 13.65 | 13.66 | 1,200,253 | -0.06(-0.45%) |
Jun 27, 2003 | 13.69 | 13.78 | 13.57 | 13.72 | 1,054,560 | +0.03(+0.20%) |
Jun 26, 2003 | 13.58 | 13.75 | 13.50 | 13.69 | 979,179 | +0.12(+0.92%) |
Jun 25, 2003 | 13.71 | 13.77 | 13.55 | 13.57 | 1,146,362 | -0.20(-1.43%) |
Jun 24, 2003 | 13.66 | 13.84 | 13.64 | 13.76 | 1,807,157 | +0.11(+0.78%) |
Jun 23, 2003 | 13.61 | 13.67 | 13.47 | 13.66 | 1,275,193 | -0.07(-0.50%) |
Jun 20, 2003 | 13.78 | 14.00 | 13.70 | 13.72 | 2,727,156 | -0.14(-1.03%) |
Jun 19, 2003 | 14.40 | 14.45 | 13.86 | 13.87 | 2,022,058 | -0.61(-4.19%) |
Jun 18, 2003 | 14.53 | 14.61 | 14.31 | 14.47 | 2,408,551 | -0.14(-0.96%) |
Jun 17, 2003 | 14.57 | 14.68 | 14.44 | 14.61 | 2,272,777 | +0.05(+0.34%) |
Jun 16, 2003 | 14.52 | 14.59 | 14.46 | 14.56 | 1,706,428 | +0.04(+0.28%) |
Jun 13, 2003 | 14.55 | 14.60 | 14.42 | 14.52 | 1,551,369 | -0.09(-0.59%) |
Jun 12, 2003 | 14.65 | 14.89 | 14.46 | 14.61 | 3,789,541 | +0.03(+0.23%) |
Jun 11, 2003 | 14.21 | 14.57 | 14.14 | 14.57 | 3,638,890 | +0.47(+3.30%) |
Jun 10, 2003 | 13.88 | 14.14 | 13.88 | 14.11 | 1,285,442 | +0.26(+1.87%) |
Jun 09, 2003 | 14.03 | 14.08 | 13.82 | 13.85 | 2,750,299 | -0.18(-1.28%) |
Jun 06, 2003 | 13.78 | 14.16 | 13.75 | 14.03 | 3,242,810 | +0.45(+3.31%) |
Jun 05, 2003 | 13.13 | 13.67 | 12.78 | 13.58 | 3,369,326 | +0.44(+3.37%) |
Jun 04, 2003 | 12.85 | 13.15 | 12.84 | 13.14 | 2,108,680 | +0.29(+2.24%) |
Jun 03, 2003 | 12.91 | 12.95 | 12.79 | 12.85 | 1,902,044 | -0.10(-0.74%) |
Jun 02, 2003 | 13.08 | 13.12 | 12.90 | 12.95 | 1,516,654 | -0.08(-0.61%) |
May 30, 2003 | 12.82 | 13.04 | 12.75 | 13.03 | 1,347,267 | +0.23(+1.81%) |
May 29, 2003 | 12.82 | 13.00 | 12.70 | 12.79 | 2,266,385 | -0.02(-0.16%) |
May 28, 2003 | 12.98 | 12.99 | 12.77 | 12.81 | 2,671,392 | -0.18(-1.41%) |
May 27, 2003 | 12.91 | 13.14 | 12.91 | 13.00 | 2,002,111 | -0.01(-0.05%) |
May 23, 2003 | 12.90 | 13.12 | 12.89 | 13.01 | 1,301,752 | +0.10(+0.76%) |
May 22, 2003 | 12.98 | 13.21 | 12.73 | 12.91 | 3,089,623 | -0.08(-0.59%) |
May 21, 2003 | 12.82 | 13.03 | 12.76 | 12.98 | 2,188,800 | +0.20(+1.58%) |
May 20, 2003 | 12.28 | 12.79 | 12.28 | 12.78 | 3,825,469 | +0.44(+3.58%) |
May 19, 2003 | 12.57 | 12.57 | 12.33 | 12.34 | 2,398,191 | -0.23(-1.86%) |
May 16, 2003 | 12.27 | 12.60 | 12.24 | 12.57 | 2,882,877 | +0.36(+2.92%) |
May 15, 2003 | 12.24 | 12.31 | 12.05 | 12.22 | 1,326,989 | +0.04(+0.30%) |
May 14, 2003 | 12.25 | 12.31 | 12.12 | 12.18 | 1,425,514 | +0.00(+0.00%) |
May 13, 2003 | 12.05 | 12.27 | 12.02 | 12.18 | 1,632,811 | +0.13(+1.09%) |
May 12, 2003 | 12.02 | 12.05 | 11.96 | 12.05 | 1,509,821 | +0.03(+0.26%) |
May 09, 2003 | 11.88 | 12.03 | 11.88 | 12.02 | 1,637,440 | +0.17(+1.40%) |
May 08, 2003 | 11.80 | 12.09 | 11.68 | 11.85 | 3,109,460 | +0.05(+0.46%) |
May 07, 2003 | 11.76 | 11.80 | 11.62 | 11.80 | 1,799,112 | +0.04(+0.31%) |
May 06, 2003 | 11.73 | 11.79 | 11.66 | 11.76 | 1,326,328 | +0.03(+0.29%) |
May 05, 2003 | 11.63 | 11.76 | 11.63 | 11.73 | 2,565,925 | +0.11(+0.98%) |
May 02, 2003 | 11.47 | 11.63 | 11.32 | 11.61 | 2,462,221 | +0.32(+2.81%) |
Apr 30, 2003 | 11.07 | 11.44 | 10.97 | 11.30 | 2,369,317 | +0.23(+2.11%) |
Apr 29, 2003 | 11.02 | 11.10 | 10.87 | 11.06 | 1,577,157 | +0.01(+0.08%) |
Apr 28, 2003 | 10.98 | 11.20 | 10.96 | 11.05 | 2,177,779 | +0.07(+0.64%) |
Apr 25, 2003 | 11.16 | 11.26 | 10.95 | 10.98 | 2,605,158 | -0.12(-1.04%) |
Apr 24, 2003 | 11.80 | 11.80 | 10.96 | 11.10 | 9,438,919 | +0.12(+1.10%) |
Apr 23, 2003 | 11.02 | 11.10 | 10.82 | 10.98 | 1,596,553 | -0.08(-0.70%) |
Apr 22, 2003 | 10.75 | 11.10 | 10.68 | 11.06 | 1,596,994 | +0.29(+2.65%) |
Apr 21, 2003 | 10.93 | 11.00 | 10.71 | 10.77 | 1,026,788 | -0.16(-1.47%) |
Apr 17, 2003 | 10.76 | 10.99 | 10.67 | 10.93 | 2,426,184 | +0.26(+2.47%) |
Apr 16, 2003 | 11.34 | 11.42 | 10.67 | 10.67 | 3,235,536 | -0.61(-5.39%) |
Apr 15, 2003 | 11.21 | 11.32 | 10.98 | 11.28 | 2,137,995 | +0.07(+0.63%) |
Apr 14, 2003 | 10.91 | 11.22 | 10.88 | 11.21 | 1,353,549 | +0.30(+2.75%) |
Apr 11, 2003 | 10.89 | 10.97 | 10.77 | 10.91 | 1,128,398 | +0.07(+0.69%) |
Apr 10, 2003 | 10.95 | 10.95 | 10.72 | 10.83 | 1,578,479 | -0.12(-1.06%) |
Apr 09, 2003 | 11.10 | 11.23 | 10.93 | 10.95 | 1,359,610 | -0.15(-1.31%) |
Apr 08, 2003 | 11.10 | 11.13 | 10.93 | 11.09 | 2,113,860 | -0.01(-0.06%) |
Apr 07, 2003 | 11.18 | 11.25 | 11.04 | 11.10 | 1,759,878 | +0.13(+1.20%) |
Apr 04, 2003 | 11.34 | 11.47 | 10.93 | 10.97 | 2,892,134 | -0.23(-2.09%) |
Apr 03, 2003 | 11.22 | 11.29 | 10.95 | 11.20 | 1,750,290 | -0.02(-0.14%) |
Apr 02, 2003 | 11.22 | 11.34 | 11.19 | 11.22 | 1,429,150 | +0.12(+1.12%) |