Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 14.65 | 14.66 | 14.59 | 14.65 | 109,800 | +0.04(+0.27%) |
Jun 27, 2003 | 14.67 | 14.69 | 14.60 | 14.61 | 73,800 | +0.01(+0.07%) |
Jun 26, 2003 | 14.59 | 14.70 | 14.53 | 14.60 | 71,800 | -0.01(-0.07%) |
Jun 25, 2003 | 14.67 | 14.71 | 14.55 | 14.61 | 115,300 | -0.04(-0.27%) |
Jun 24, 2003 | 14.66 | 14.80 | 14.63 | 14.65 | 102,300 | -0.01(-0.07%) |
Jun 23, 2003 | 14.65 | 14.70 | 14.60 | 14.66 | 87,500 | -0.04(-0.27%) |
Jun 20, 2003 | 14.82 | 14.82 | 14.68 | 14.70 | 117,100 | -0.13(-0.88%) |
Jun 19, 2003 | 14.80 | 14.85 | 14.75 | 14.83 | 126,900 | -0.01(-0.07%) |
Jun 18, 2003 | 14.82 | 14.91 | 14.81 | 14.84 | 141,100 | +0.02(+0.13%) |
Jun 17, 2003 | 14.82 | 14.90 | 14.81 | 14.82 | 131,500 | +0.00(+0.00%) |
Jun 16, 2003 | 14.90 | 14.94 | 14.82 | 14.82 | 117,800 | -0.02(-0.13%) |
Jun 13, 2003 | 14.75 | 14.93 | 14.75 | 14.84 | 114,000 | +0.09(+0.61%) |
Jun 12, 2003 | 14.69 | 14.80 | 14.69 | 14.75 | 82,400 | +0.00(+0.00%) |
Jun 11, 2003 | 14.75 | 14.77 | 14.70 | 14.75 | 85,900 | +0.05(+0.34%) |
Jun 10, 2003 | 14.66 | 14.78 | 14.66 | 14.70 | 99,500 | +0.04(+0.27%) |
Jun 09, 2003 | 14.62 | 14.78 | 14.62 | 14.66 | 93,000 | -0.03(-0.20%) |
Jun 06, 2003 | 14.68 | 14.74 | 14.62 | 14.69 | 109,200 | -0.05(-0.34%) |
Jun 05, 2003 | 14.71 | 14.75 | 14.65 | 14.74 | 120,400 | +0.03(+0.20%) |
Jun 04, 2003 | 14.71 | 14.74 | 14.63 | 14.71 | 146,800 | +0.01(+0.07%) |
Jun 03, 2003 | 14.68 | 14.73 | 14.61 | 14.70 | 122,100 | -0.02(-0.14%) |
Jun 02, 2003 | 14.66 | 14.79 | 14.63 | 14.72 | 160,200 | +0.00(+0.00%) |
May 30, 2003 | 14.70 | 14.73 | 14.55 | 14.72 | 109,700 | +0.05(+0.34%) |
May 29, 2003 | 14.54 | 14.67 | 14.50 | 14.67 | 118,200 | +0.17(+1.17%) |
May 28, 2003 | 14.41 | 14.50 | 14.36 | 14.50 | 98,600 | +0.15(+1.05%) |
May 27, 2003 | 14.47 | 14.51 | 14.32 | 14.35 | 192,800 | -0.12(-0.83%) |
May 23, 2003 | 14.57 | 14.60 | 14.40 | 14.47 | 151,000 | -0.10(-0.69%) |
May 22, 2003 | 14.62 | 14.70 | 14.52 | 14.57 | 130,500 | -0.01(-0.07%) |
May 21, 2003 | 14.58 | 14.65 | 14.50 | 14.58 | 198,500 | +0.04(+0.28%) |
May 20, 2003 | 14.45 | 14.57 | 14.40 | 14.54 | 91,000 | +0.11(+0.76%) |
May 19, 2003 | 14.52 | 14.60 | 14.40 | 14.43 | 98,200 | -0.02(-0.14%) |
May 16, 2003 | 14.42 | 14.60 | 14.38 | 14.45 | 170,000 | -0.01(-0.07%) |
May 15, 2003 | 14.51 | 14.61 | 14.37 | 14.46 | 150,600 | -0.09(-0.62%) |
May 14, 2003 | 14.50 | 14.59 | 14.44 | 14.55 | 98,300 | +0.05(+0.34%) |
May 13, 2003 | 14.30 | 14.50 | 14.29 | 14.50 | 115,900 | +0.10(+0.69%) |
May 12, 2003 | 14.35 | 14.43 | 14.29 | 14.40 | 59,900 | +0.00(+0.00%) |
May 09, 2003 | 14.40 | 14.40 | 14.32 | 14.40 | 66,600 | +0.09(+0.63%) |
May 08, 2003 | 14.19 | 14.33 | 14.19 | 14.31 | 96,300 | +0.10(+0.70%) |
May 07, 2003 | 14.25 | 14.40 | 14.21 | 14.21 | 138,700 | -0.01(-0.07%) |
May 06, 2003 | 14.29 | 14.34 | 14.20 | 14.22 | 65,000 | -0.07(-0.49%) |
May 05, 2003 | 14.24 | 14.29 | 14.16 | 14.29 | 72,000 | +0.04(+0.28%) |
May 02, 2003 | 14.21 | 14.25 | 14.17 | 14.25 | 73,200 | +0.04(+0.28%) |
May 01, 2003 | 14.02 | 14.25 | 14.02 | 14.21 | 122,100 | +0.19(+1.36%) |
Apr 30, 2003 | 14.03 | 14.12 | 13.99 | 14.02 | 145,800 | +0.00(+0.00%) |
Apr 29, 2003 | 14.08 | 14.10 | 14.01 | 14.02 | 96,000 | -0.05(-0.36%) |
Apr 28, 2003 | 13.95 | 14.08 | 13.91 | 14.07 | 80,800 | +0.12(+0.86%) |
Apr 25, 2003 | 13.90 | 13.99 | 13.85 | 13.95 | 87,600 | +0.10(+0.72%) |
Apr 24, 2003 | 13.92 | 13.98 | 13.85 | 13.85 | 91,000 | -0.06(-0.43%) |
Apr 23, 2003 | 13.92 | 13.97 | 13.87 | 13.91 | 81,400 | -0.04(-0.29%) |
Apr 22, 2003 | 13.87 | 13.99 | 13.82 | 13.95 | 112,200 | +0.04(+0.29%) |
Apr 21, 2003 | 13.95 | 14.07 | 13.88 | 13.91 | 104,400 | -0.09(-0.64%) |
Apr 17, 2003 | 13.96 | 14.02 | 13.93 | 14.00 | 68,200 | +0.13(+0.94%) |
Apr 16, 2003 | 13.80 | 13.99 | 13.77 | 13.87 | 78,000 | +0.07(+0.51%) |
Apr 15, 2003 | 13.74 | 13.84 | 13.74 | 13.80 | 75,600 | -0.07(-0.50%) |
Apr 14, 2003 | 13.91 | 13.98 | 13.82 | 13.87 | 96,900 | -0.09(-0.64%) |
Apr 11, 2003 | 13.97 | 14.00 | 13.93 | 13.96 | 81,700 | +0.01(+0.07%) |
Apr 10, 2003 | 13.97 | 14.00 | 13.92 | 13.95 | 81,200 | +0.06(+0.43%) |
Apr 09, 2003 | 13.85 | 13.95 | 13.80 | 13.89 | 84,600 | +0.05(+0.36%) |
Apr 08, 2003 | 13.79 | 13.85 | 13.71 | 13.84 | 51,800 | +0.10(+0.73%) |
Apr 07, 2003 | 13.92 | 13.93 | 13.70 | 13.74 | 90,500 | -0.22(-1.58%) |
Apr 04, 2003 | 13.97 | 14.04 | 13.91 | 13.96 | 48,500 | +0.00(+0.00%) |
Apr 03, 2003 | 14.05 | 14.05 | 13.85 | 13.96 | 61,400 | -0.06(-0.43%) |
Apr 02, 2003 | 13.97 | 14.05 | 13.95 | 14.02 | 74,800 | +0.05(+0.36%) |