Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 17.06 | 17.29 | 16.89 | 17.06 | 888,294 | +0.04(+0.25%) |
Jun 27, 2003 | 16.98 | 17.18 | 16.80 | 17.02 | 850,271 | +0.14(+0.84%) |
Jun 26, 2003 | 16.81 | 16.99 | 16.68 | 16.88 | 704,513 | +0.15(+0.90%) |
Jun 25, 2003 | 16.73 | 17.09 | 16.71 | 16.73 | 823,128 | +0.01(+0.05%) |
Jun 24, 2003 | 16.64 | 16.93 | 16.64 | 16.72 | 1,283,717 | -0.02(-0.10%) |
Jun 23, 2003 | 16.94 | 16.98 | 16.68 | 16.73 | 658,000 | -0.28(-1.67%) |
Jun 20, 2003 | 16.85 | 17.11 | 16.68 | 17.02 | 946,406 | +0.17(+0.99%) |
Jun 19, 2003 | 16.85 | 16.92 | 16.44 | 16.85 | 724,721 | +0.06(+0.35%) |
Jun 18, 2003 | 16.31 | 16.90 | 15.97 | 16.79 | 2,183,371 | -0.23(-1.33%) |
Jun 17, 2003 | 17.40 | 17.50 | 16.98 | 17.02 | 1,324,490 | -0.59(-3.33%) |
Jun 16, 2003 | 17.45 | 17.60 | 17.27 | 17.60 | 883,870 | +0.16(+0.91%) |
Jun 13, 2003 | 17.52 | 17.60 | 17.28 | 17.45 | 392,552 | -0.08(-0.48%) |
Jun 12, 2003 | 17.56 | 17.60 | 17.31 | 17.53 | 449,946 | -0.04(-0.24%) |
Jun 11, 2003 | 17.31 | 17.59 | 17.20 | 17.57 | 347,952 | +0.22(+1.25%) |
Jun 10, 2003 | 17.31 | 17.48 | 17.18 | 17.35 | 445,761 | +0.12(+0.68%) |
Jun 09, 2003 | 17.56 | 17.56 | 17.07 | 17.24 | 569,398 | -0.39(-2.23%) |
Jun 06, 2003 | 17.96 | 18.22 | 17.57 | 17.63 | 753,298 | -0.23(-1.26%) |
Jun 05, 2003 | 17.56 | 18.01 | 17.27 | 17.86 | 822,291 | +0.25(+1.43%) |
Jun 04, 2003 | 17.24 | 17.71 | 17.19 | 17.60 | 822,889 | +0.38(+2.18%) |
Jun 03, 2003 | 17.06 | 17.23 | 16.90 | 17.23 | 472,306 | +0.06(+0.34%) |
Jun 02, 2003 | 16.85 | 17.52 | 16.85 | 17.17 | 870,957 | +0.35(+2.09%) |
May 30, 2003 | 16.60 | 16.95 | 16.52 | 16.82 | 1,499,901 | +0.22(+1.31%) |
May 29, 2003 | 16.60 | 16.84 | 16.45 | 16.60 | 897,860 | +0.17(+1.02%) |
May 28, 2003 | 16.06 | 16.49 | 16.06 | 16.43 | 1,306,196 | +0.46(+2.88%) |
May 27, 2003 | 15.72 | 16.08 | 15.67 | 15.97 | 1,782,090 | +0.17(+1.06%) |
May 23, 2003 | 16.02 | 16.02 | 15.76 | 15.81 | 1,028,791 | -0.33(-2.02%) |
May 22, 2003 | 16.22 | 16.43 | 15.89 | 16.13 | 927,514 | +0.11(+0.68%) |
May 21, 2003 | 15.80 | 16.14 | 15.67 | 16.02 | 1,014,083 | +0.21(+1.32%) |
May 20, 2003 | 15.89 | 16.12 | 15.72 | 15.81 | 773,506 | -0.05(-0.32%) |
May 19, 2003 | 16.06 | 16.06 | 15.81 | 15.87 | 567,246 | -0.43(-2.67%) |
May 16, 2003 | 16.43 | 16.49 | 16.14 | 16.30 | 814,399 | -0.34(-2.06%) |
May 15, 2003 | 16.82 | 17.02 | 16.39 | 16.64 | 1,028,671 | -0.24(-1.44%) |
May 14, 2003 | 17.19 | 17.47 | 16.73 | 16.89 | 825,400 | -0.33(-1.90%) |
May 13, 2003 | 17.36 | 17.56 | 17.09 | 17.21 | 601,204 | -0.15(-0.87%) |
May 12, 2003 | 17.00 | 17.46 | 16.83 | 17.36 | 891,762 | +0.32(+1.86%) |
May 09, 2003 | 16.66 | 17.06 | 16.56 | 17.04 | 1,037,400 | +0.41(+2.46%) |
May 08, 2003 | 16.89 | 16.98 | 16.56 | 16.63 | 953,939 | +0.06(+0.35%) |
May 07, 2003 | 16.52 | 16.91 | 16.35 | 16.58 | 1,401,016 | +0.02(+0.10%) |
May 06, 2003 | 16.31 | 16.58 | 16.26 | 16.56 | 1,012,768 | +0.53(+3.29%) |
May 05, 2003 | 16.22 | 16.22 | 15.81 | 16.03 | 855,173 | -0.03(-0.16%) |
May 02, 2003 | 15.65 | 16.25 | 15.47 | 16.06 | 1,069,804 | +0.42(+2.67%) |
May 01, 2003 | 15.47 | 15.81 | 15.26 | 15.64 | 1,412,495 | +0.12(+0.75%) |
Apr 30, 2003 | 15.43 | 15.66 | 15.24 | 15.52 | 1,115,958 | +0.09(+0.60%) |
Apr 29, 2003 | 15.22 | 15.81 | 15.22 | 15.43 | 937,677 | +0.35(+2.33%) |
Apr 28, 2003 | 14.75 | 15.23 | 14.65 | 15.08 | 516,308 | +0.33(+2.21%) |
Apr 25, 2003 | 14.72 | 15.01 | 14.65 | 14.75 | 643,173 | -0.12(-0.79%) |
Apr 24, 2003 | 14.89 | 15.00 | 14.68 | 14.87 | 799,453 | -0.07(-0.45%) |
Apr 23, 2003 | 14.93 | 15.11 | 14.81 | 14.94 | 1,568,894 | -0.12(-0.78%) |
Apr 22, 2003 | 14.57 | 15.15 | 14.42 | 15.05 | 2,019,797 | +0.49(+3.33%) |
Apr 21, 2003 | 14.43 | 14.64 | 14.26 | 14.57 | 1,352,111 | +0.19(+1.34%) |
Apr 17, 2003 | 13.83 | 14.43 | 13.81 | 14.38 | 1,571,644 | +0.46(+3.31%) |
Apr 16, 2003 | 14.13 | 14.18 | 13.81 | 13.92 | 1,308,946 | -0.25(-1.77%) |
Apr 15, 2003 | 14.08 | 14.19 | 13.82 | 14.17 | 1,035,008 | +0.13(+0.89%) |
Apr 14, 2003 | 13.88 | 14.05 | 13.65 | 14.04 | 1,178,255 | +0.10(+0.72%) |
Apr 11, 2003 | 14.22 | 14.38 | 13.76 | 13.94 | 943,775 | -0.13(-0.95%) |
Apr 10, 2003 | 13.59 | 14.27 | 13.38 | 14.08 | 1,677,584 | +0.69(+5.19%) |
Apr 09, 2003 | 13.80 | 13.83 | 13.30 | 13.38 | 1,129,828 | -0.28(-2.02%) |
Apr 08, 2003 | 13.72 | 13.84 | 13.59 | 13.66 | 821,574 | -0.23(-1.63%) |
Apr 07, 2003 | 14.30 | 14.43 | 13.86 | 13.88 | 1,345,535 | +0.33(+2.41%) |
Apr 04, 2003 | 13.38 | 13.65 | 13.20 | 13.56 | 1,441,192 | +0.37(+2.79%) |
Apr 03, 2003 | 13.28 | 13.41 | 13.17 | 13.19 | 1,400,059 | +0.06(+0.45%) |
Apr 02, 2003 | 13.00 | 13.21 | 12.88 | 13.13 | 1,510,304 | +0.51(+4.04%) |