Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 14.26 | 14.32 | 14.20 | 14.22 | 1,960,741 | -0.04(-0.27%) |
Jun 27, 2003 | 14.44 | 14.44 | 14.24 | 14.26 | 1,313,369 | -0.14(-0.94%) |
Jun 26, 2003 | 14.49 | 14.57 | 14.35 | 14.40 | 1,775,205 | -0.03(-0.18%) |
Jun 25, 2003 | 14.36 | 14.49 | 14.32 | 14.42 | 1,283,428 | -0.00(-0.03%) |
Jun 24, 2003 | 14.34 | 14.46 | 14.32 | 14.43 | 1,652,379 | +0.11(+0.77%) |
Jun 23, 2003 | 14.53 | 14.55 | 14.21 | 14.32 | 2,005,534 | -0.38(-2.60%) |
Jun 20, 2003 | 14.76 | 14.79 | 14.47 | 14.70 | 1,704,244 | -0.10(-0.66%) |
Jun 19, 2003 | 15.08 | 15.08 | 14.76 | 14.80 | 1,558,078 | -0.35(-2.32%) |
Jun 18, 2003 | 15.24 | 15.24 | 14.97 | 15.15 | 2,294,801 | -0.10(-0.64%) |
Jun 17, 2003 | 15.06 | 15.27 | 14.97 | 15.24 | 2,182,819 | +0.24(+1.58%) |
Jun 16, 2003 | 14.76 | 15.09 | 14.75 | 15.01 | 3,048,497 | +0.25(+1.67%) |
Jun 13, 2003 | 14.75 | 14.85 | 14.53 | 14.76 | 2,492,124 | +0.01(+0.06%) |
Jun 12, 2003 | 14.60 | 15.03 | 14.55 | 14.75 | 4,165,014 | +0.33(+2.26%) |
Jun 11, 2003 | 14.13 | 14.46 | 14.12 | 14.43 | 2,411,497 | +0.31(+2.19%) |
Jun 10, 2003 | 14.23 | 14.23 | 13.85 | 14.12 | 2,835,142 | -0.11(-0.80%) |
Jun 09, 2003 | 14.21 | 14.33 | 13.93 | 14.23 | 1,108,265 | -0.03(-0.18%) |
Jun 06, 2003 | 14.41 | 14.46 | 14.24 | 14.26 | 1,007,128 | -0.07(-0.47%) |
Jun 05, 2003 | 14.27 | 14.35 | 14.19 | 14.32 | 2,144,627 | +0.05(+0.36%) |
Jun 04, 2003 | 14.19 | 14.37 | 14.18 | 14.27 | 2,006,005 | +0.05(+0.36%) |
Jun 03, 2003 | 14.04 | 14.22 | 13.96 | 14.22 | 3,243,699 | +0.20(+1.45%) |
Jun 02, 2003 | 14.13 | 14.25 | 14.01 | 14.02 | 3,410,375 | -0.11(-0.81%) |
May 30, 2003 | 14.15 | 14.22 | 14.00 | 14.13 | 4,622,135 | +0.04(+0.30%) |
May 29, 2003 | 14.51 | 14.51 | 14.08 | 14.09 | 4,923,190 | -0.35(-2.41%) |
May 28, 2003 | 14.63 | 14.66 | 14.39 | 14.44 | 3,332,341 | -0.12(-0.84%) |
May 27, 2003 | 14.73 | 14.73 | 14.52 | 14.56 | 1,687,977 | -0.19(-1.27%) |
May 23, 2003 | 14.49 | 14.80 | 14.43 | 14.75 | 1,782,042 | +0.24(+1.67%) |
May 22, 2003 | 14.24 | 14.52 | 14.21 | 14.51 | 2,404,425 | +0.27(+1.91%) |
May 21, 2003 | 14.36 | 14.44 | 14.19 | 14.24 | 2,562,850 | -0.20(-1.41%) |
May 20, 2003 | 14.24 | 14.46 | 14.24 | 14.44 | 2,637,818 | +0.12(+0.86%) |
May 19, 2003 | 14.10 | 14.40 | 14.10 | 14.32 | 1,775,912 | +0.00(+0.03%) |
May 16, 2003 | 14.20 | 14.31 | 14.14 | 14.31 | 2,787,049 | +0.09(+0.66%) |
May 15, 2003 | 14.13 | 14.22 | 13.96 | 14.22 | 2,164,902 | +0.04(+0.30%) |
May 14, 2003 | 14.22 | 14.26 | 14.13 | 14.18 | 1,369,713 | -0.05(-0.33%) |
May 13, 2003 | 14.06 | 14.29 | 14.02 | 14.22 | 1,644,599 | +0.17(+1.24%) |
May 12, 2003 | 14.02 | 14.15 | 14.02 | 14.05 | 2,058,578 | +0.01(+0.06%) |
May 09, 2003 | 14.10 | 14.11 | 14.00 | 14.04 | 1,526,959 | -0.02(-0.15%) |
May 08, 2003 | 14.04 | 14.27 | 14.00 | 14.06 | 1,162,252 | -0.06(-0.45%) |
May 07, 2003 | 14.17 | 14.29 | 14.09 | 14.13 | 1,757,524 | -0.14(-1.01%) |
May 06, 2003 | 14.17 | 14.46 | 14.15 | 14.27 | 1,607,586 | +0.10(+0.69%) |
May 05, 2003 | 14.33 | 14.52 | 14.13 | 14.17 | 3,075,372 | -0.15(-1.07%) |
May 02, 2003 | 13.69 | 14.33 | 13.68 | 14.32 | 3,537,916 | +0.60(+4.39%) |
May 01, 2003 | 13.70 | 13.87 | 13.65 | 13.72 | 2,843,393 | -0.06(-0.46%) |
Apr 30, 2003 | 13.04 | 14.05 | 13.04 | 13.79 | 12,138,351 | +0.93(+7.26%) |
Apr 29, 2003 | 12.75 | 12.94 | 12.69 | 12.85 | 7,393,154 | +0.17(+1.34%) |
Apr 28, 2003 | 12.89 | 12.89 | 12.68 | 12.68 | 4,242,812 | -0.17(-1.32%) |
Apr 25, 2003 | 12.79 | 12.94 | 12.72 | 12.85 | 1,830,842 | -0.04(-0.33%) |
Apr 24, 2003 | 13.04 | 13.13 | 12.89 | 12.89 | 1,459,299 | -0.21(-1.62%) |
Apr 23, 2003 | 13.11 | 13.18 | 13.04 | 13.11 | 2,073,902 | +0.06(+0.49%) |
Apr 22, 2003 | 12.87 | 13.15 | 12.77 | 13.04 | 2,055,985 | +0.17(+1.35%) |
Apr 21, 2003 | 12.94 | 12.96 | 12.85 | 12.87 | 603,051 | -0.07(-0.52%) |
Apr 17, 2003 | 12.98 | 12.98 | 12.74 | 12.94 | 1,210,581 | +0.00(+0.00%) |
Apr 16, 2003 | 12.70 | 12.97 | 12.70 | 12.94 | 3,639,525 | +0.25(+2.01%) |
Apr 15, 2003 | 12.72 | 12.73 | 12.61 | 12.68 | 2,027,459 | -0.03(-0.27%) |
Apr 14, 2003 | 12.53 | 12.72 | 12.50 | 12.72 | 1,122,410 | +0.19(+1.49%) |
Apr 11, 2003 | 12.43 | 12.60 | 12.32 | 12.53 | 6,039,471 | +0.10(+0.82%) |
Apr 10, 2003 | 12.36 | 12.48 | 12.26 | 12.43 | 1,144,100 | +0.07(+0.55%) |
Apr 09, 2003 | 12.60 | 12.64 | 12.30 | 12.36 | 2,314,604 | -0.17(-1.39%) |
Apr 08, 2003 | 12.43 | 12.56 | 12.31 | 12.53 | 1,240,050 | +0.00(+0.00%) |
Apr 07, 2003 | 12.92 | 12.92 | 12.53 | 12.53 | 1,508,099 | -0.16(-1.24%) |
Apr 04, 2003 | 12.68 | 12.72 | 12.48 | 12.69 | 1,811,275 | +0.19(+1.49%) |
Apr 03, 2003 | 12.77 | 12.77 | 12.46 | 12.50 | 2,364,111 | -0.21(-1.67%) |
Apr 02, 2003 | 12.73 | 12.77 | 12.66 | 12.72 | 4,014,605 | +0.20(+1.63%) |