Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 17.31 | 17.36 | 17.17 | 17.28 | 564,759 | +0.08(+0.44%) |
Jun 27, 2003 | 17.43 | 17.44 | 17.19 | 17.21 | 110,066 | -0.20(-1.17%) |
Jun 26, 2003 | 17.35 | 17.70 | 17.27 | 17.41 | 177,800 | +0.07(+0.40%) |
Jun 25, 2003 | 17.43 | 17.50 | 17.25 | 17.34 | 436,818 | +0.05(+0.28%) |
Jun 24, 2003 | 17.34 | 17.38 | 17.19 | 17.29 | 311,699 | -0.15(-0.88%) |
Jun 23, 2003 | 17.64 | 17.65 | 17.30 | 17.45 | 187,521 | -0.14(-0.80%) |
Jun 20, 2003 | 17.70 | 17.77 | 17.54 | 17.59 | 297,274 | +0.04(+0.25%) |
Jun 19, 2003 | 17.67 | 17.70 | 17.53 | 17.54 | 158,985 | +0.06(+0.37%) |
Jun 18, 2003 | 17.57 | 17.64 | 17.38 | 17.48 | 390,408 | -0.06(-0.35%) |
Jun 17, 2003 | 17.64 | 17.65 | 17.42 | 17.54 | 443,089 | +0.03(+0.18%) |
Jun 16, 2003 | 17.44 | 17.56 | 17.31 | 17.51 | 235,499 | +0.26(+1.48%) |
Jun 13, 2003 | 17.52 | 17.54 | 17.18 | 17.25 | 216,998 | -0.40(-2.28%) |
Jun 12, 2003 | 17.54 | 17.65 | 17.35 | 17.65 | 180,309 | +0.21(+1.21%) |
Jun 11, 2003 | 17.32 | 17.47 | 17.23 | 17.44 | 144,560 | +0.13(+0.77%) |
Jun 10, 2003 | 17.35 | 17.36 | 17.18 | 17.31 | 170,901 | +0.15(+0.87%) |
Jun 09, 2003 | 17.38 | 17.67 | 17.12 | 17.16 | 276,892 | -0.22(-1.27%) |
Jun 06, 2003 | 17.49 | 17.65 | 17.29 | 17.38 | 217,311 | -0.04(-0.24%) |
Jun 05, 2003 | 17.64 | 17.70 | 17.42 | 17.42 | 370,339 | -0.19(-1.07%) |
Jun 04, 2003 | 17.44 | 17.70 | 17.36 | 17.61 | 181,249 | +0.15(+0.88%) |
Jun 03, 2003 | 17.41 | 17.50 | 17.29 | 17.46 | 265,603 | +0.09(+0.51%) |
Jun 02, 2003 | 17.37 | 17.49 | 17.30 | 17.37 | 637,196 | +0.10(+0.57%) |
May 30, 2003 | 17.23 | 17.34 | 17.15 | 17.27 | 895,273 | +0.24(+1.40%) |
May 29, 2003 | 17.40 | 17.44 | 16.87 | 17.03 | 449,988 | -0.24(-1.40%) |
May 28, 2003 | 17.48 | 17.49 | 17.26 | 17.27 | 335,531 | -0.19(-1.11%) |
May 27, 2003 | 17.22 | 17.47 | 17.12 | 17.47 | 1,032,308 | +0.29(+1.69%) |
May 23, 2003 | 16.71 | 17.30 | 16.69 | 17.18 | 1,488,569 | +0.65(+3.96%) |
May 22, 2003 | 16.38 | 16.59 | 16.27 | 16.52 | 320,793 | +0.29(+1.79%) |
May 21, 2003 | 16.25 | 16.29 | 16.15 | 16.23 | 124,178 | -0.08(-0.47%) |
May 20, 2003 | 16.34 | 16.38 | 16.16 | 16.31 | 544,063 | +0.08(+0.47%) |
May 19, 2003 | 16.41 | 16.41 | 16.17 | 16.23 | 285,358 | -0.18(-1.07%) |
May 16, 2003 | 16.21 | 16.42 | 16.14 | 16.41 | 571,344 | +0.27(+1.70%) |
May 15, 2003 | 15.91 | 16.14 | 15.90 | 16.13 | 154,281 | +0.25(+1.57%) |
May 14, 2003 | 15.91 | 15.91 | 15.72 | 15.88 | 124,805 | +0.04(+0.24%) |
May 13, 2003 | 15.76 | 15.90 | 15.73 | 15.85 | 131,390 | +0.01(+0.04%) |
May 12, 2003 | 15.71 | 15.85 | 15.66 | 15.84 | 800,885 | +0.10(+0.65%) |
May 09, 2003 | 15.69 | 15.77 | 15.59 | 15.74 | 168,393 | +0.11(+0.71%) |
May 08, 2003 | 15.65 | 15.66 | 15.53 | 15.63 | 606,152 | +0.01(+0.08%) |
May 07, 2003 | 15.74 | 15.74 | 15.55 | 15.61 | 95,955 | -0.09(-0.55%) |
May 06, 2003 | 15.65 | 15.74 | 15.61 | 15.70 | 146,128 | +0.04(+0.22%) |
May 05, 2003 | 15.67 | 15.72 | 15.53 | 15.66 | 83,412 | +0.07(+0.43%) |
May 02, 2003 | 15.52 | 15.62 | 15.48 | 15.60 | 89,684 | +0.07(+0.47%) |
May 01, 2003 | 15.63 | 15.65 | 15.37 | 15.52 | 306,995 | -0.11(-0.69%) |
Apr 30, 2003 | 15.63 | 15.77 | 15.57 | 15.63 | 100,659 | -0.04(-0.26%) |
Apr 29, 2003 | 15.77 | 15.78 | 15.60 | 15.67 | 97,837 | -0.02(-0.12%) |
Apr 28, 2003 | 15.47 | 15.72 | 15.47 | 15.69 | 176,859 | +0.30(+1.97%) |
Apr 25, 2003 | 15.58 | 15.59 | 15.39 | 15.39 | 106,303 | -0.12(-0.76%) |
Apr 24, 2003 | 15.42 | 15.61 | 15.41 | 15.51 | 106,303 | +0.12(+0.79%) |
Apr 23, 2003 | 15.36 | 15.43 | 15.21 | 15.39 | 741,619 | +0.03(+0.19%) |
Apr 22, 2003 | 15.10 | 15.37 | 15.07 | 15.36 | 138,289 | +0.18(+1.20%) |
Apr 21, 2003 | 15.13 | 15.24 | 15.03 | 15.18 | 110,694 | -0.01(-0.08%) |
Apr 17, 2003 | 15.08 | 15.19 | 15.01 | 15.19 | 88,743 | +0.19(+1.28%) |
Apr 16, 2003 | 15.20 | 15.20 | 14.99 | 15.00 | 102,854 | -0.12(-0.80%) |
Apr 15, 2003 | 14.87 | 15.12 | 14.87 | 15.12 | 95,955 | +0.21(+1.43%) |
Apr 14, 2003 | 14.79 | 14.92 | 14.78 | 14.91 | 46,723 | +0.15(+1.04%) |
Apr 11, 2003 | 14.93 | 14.94 | 14.70 | 14.75 | 118,220 | -0.10(-0.69%) |
Apr 10, 2003 | 14.78 | 14.85 | 14.69 | 14.85 | 125,432 | +0.13(+0.87%) |
Apr 09, 2003 | 14.88 | 14.94 | 14.67 | 14.73 | 169,333 | -0.07(-0.47%) |
Apr 08, 2003 | 14.92 | 14.94 | 14.72 | 14.80 | 70,242 | -0.02(-0.11%) |
Apr 07, 2003 | 15.15 | 15.15 | 14.78 | 14.81 | 178,741 | -0.01(-0.06%) |
Apr 04, 2003 | 14.62 | 14.82 | 14.62 | 14.82 | 705,557 | +0.12(+0.82%) |
Apr 03, 2003 | 14.88 | 14.88 | 14.62 | 14.70 | 58,326 | +0.01(+0.06%) |
Apr 02, 2003 | 14.86 | 14.86 | 14.69 | 14.69 | 117,906 | -0.00(-0.02%) |