Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 13.66 | 13.83 | 13.66 | 13.71 | 2,673,489 | +0.03(+0.25%) |
Jun 27, 2003 | 13.81 | 13.82 | 13.58 | 13.67 | 393,074 | -0.18(-1.31%) |
Jun 26, 2003 | 13.62 | 13.88 | 13.50 | 13.85 | 269,911 | -0.02(-0.17%) |
Jun 25, 2003 | 13.81 | 14.05 | 13.81 | 13.88 | 238,174 | +0.07(+0.52%) |
Jun 24, 2003 | 13.41 | 13.83 | 13.41 | 13.81 | 429,761 | +0.24(+1.77%) |
Jun 23, 2003 | 13.81 | 13.82 | 13.52 | 13.57 | 275,152 | -0.21(-1.50%) |
Jun 20, 2003 | 13.74 | 13.86 | 13.72 | 13.77 | 283,596 | +0.05(+0.38%) |
Jun 19, 2003 | 14.24 | 14.38 | 13.67 | 13.72 | 547,683 | -0.53(-3.73%) |
Jun 18, 2003 | 14.17 | 14.25 | 14.08 | 14.25 | 329,891 | +0.08(+0.58%) |
Jun 17, 2003 | 14.21 | 14.36 | 14.15 | 14.17 | 193,916 | -0.03(-0.22%) |
Jun 16, 2003 | 14.27 | 14.34 | 14.10 | 14.20 | 209,639 | -0.15(-1.08%) |
Jun 13, 2003 | 14.56 | 14.56 | 14.22 | 14.36 | 436,167 | -0.23(-1.60%) |
Jun 12, 2003 | 14.42 | 14.68 | 14.41 | 14.59 | 1,057,225 | +0.42(+2.98%) |
Jun 11, 2003 | 13.88 | 14.20 | 13.84 | 14.17 | 616,690 | +0.26(+1.88%) |
Jun 10, 2003 | 13.37 | 13.96 | 13.33 | 13.91 | 1,066,251 | +0.59(+4.46%) |
Jun 09, 2003 | 13.14 | 13.39 | 13.13 | 13.31 | 572,141 | +0.12(+0.89%) |
Jun 06, 2003 | 12.96 | 13.33 | 12.95 | 13.20 | 601,549 | +0.20(+1.56%) |
Jun 05, 2003 | 12.91 | 13.02 | 12.85 | 12.99 | 133,936 | +0.11(+0.83%) |
Jun 04, 2003 | 12.76 | 12.90 | 12.75 | 12.89 | 182,270 | +0.09(+0.70%) |
Jun 03, 2003 | 12.66 | 12.84 | 12.66 | 12.80 | 188,093 | +0.11(+0.84%) |
Jun 02, 2003 | 12.59 | 12.74 | 12.55 | 12.69 | 340,082 | +0.13(+1.07%) |
May 30, 2003 | 12.54 | 12.56 | 12.37 | 12.56 | 207,019 | +0.18(+1.42%) |
May 29, 2003 | 12.35 | 12.38 | 12.04 | 12.38 | 544,772 | -0.02(-0.14%) |
May 28, 2003 | 12.71 | 12.71 | 12.28 | 12.40 | 646,389 | -0.31(-2.46%) |
May 27, 2003 | 12.79 | 12.79 | 12.64 | 12.71 | 212,842 | -0.07(-0.56%) |
May 23, 2003 | 12.55 | 12.81 | 12.49 | 12.78 | 245,453 | +0.30(+2.37%) |
May 22, 2003 | 12.26 | 12.52 | 12.24 | 12.49 | 294,660 | +0.22(+1.76%) |
May 21, 2003 | 12.25 | 12.29 | 12.12 | 12.27 | 214,880 | +0.01(+0.11%) |
May 20, 2003 | 12.31 | 12.32 | 12.21 | 12.26 | 170,623 | -0.05(-0.45%) |
May 19, 2003 | 12.47 | 12.47 | 12.19 | 12.31 | 164,217 | -0.14(-1.16%) |
May 16, 2003 | 12.43 | 12.47 | 12.36 | 12.46 | 160,432 | -0.00(-0.03%) |
May 15, 2003 | 12.23 | 12.48 | 12.23 | 12.46 | 214,298 | +0.16(+1.31%) |
May 14, 2003 | 12.45 | 12.45 | 11.85 | 12.30 | 476,348 | -0.23(-1.84%) |
May 13, 2003 | 12.56 | 12.57 | 12.48 | 12.53 | 139,177 | -0.01(-0.11%) |
May 12, 2003 | 12.53 | 12.66 | 12.51 | 12.54 | 181,396 | +0.03(+0.22%) |
May 09, 2003 | 12.41 | 12.54 | 12.41 | 12.52 | 237,591 | +0.09(+0.69%) |
May 08, 2003 | 12.37 | 12.43 | 12.24 | 12.43 | 178,776 | +0.01(+0.11%) |
May 07, 2003 | 12.40 | 12.43 | 12.34 | 12.42 | 168,002 | -0.00(-0.03%) |
May 06, 2003 | 12.33 | 12.43 | 12.31 | 12.42 | 168,585 | +0.12(+1.01%) |
May 05, 2003 | 12.21 | 12.43 | 12.21 | 12.30 | 189,549 | +0.13(+1.10%) |
May 02, 2003 | 11.77 | 12.26 | 11.77 | 12.16 | 409,671 | +0.39(+3.36%) |
May 01, 2003 | 11.44 | 11.80 | 11.42 | 11.77 | 266,708 | +0.35(+3.07%) |
Apr 30, 2003 | 11.44 | 11.44 | 11.34 | 11.42 | 138,886 | +0.00(+0.03%) |
Apr 29, 2003 | 11.45 | 11.49 | 11.37 | 11.41 | 107,149 | -0.05(-0.42%) |
Apr 28, 2003 | 11.37 | 11.47 | 11.37 | 11.46 | 129,277 | +0.10(+0.85%) |
Apr 25, 2003 | 11.49 | 11.49 | 11.35 | 11.36 | 114,428 | -0.17(-1.46%) |
Apr 24, 2003 | 11.58 | 11.58 | 11.40 | 11.53 | 113,554 | -0.04(-0.36%) |
Apr 23, 2003 | 11.55 | 11.64 | 11.53 | 11.57 | 176,155 | +0.07(+0.60%) |
Apr 22, 2003 | 11.44 | 11.56 | 11.39 | 11.51 | 205,563 | +0.06(+0.51%) |
Apr 21, 2003 | 11.31 | 11.47 | 11.28 | 11.45 | 271,658 | +0.13(+1.18%) |
Apr 17, 2003 | 11.30 | 11.31 | 11.27 | 11.31 | 173,826 | +0.02(+0.18%) |
Apr 16, 2003 | 11.30 | 11.32 | 11.25 | 11.29 | 131,024 | -0.02(-0.18%) |
Apr 15, 2003 | 11.27 | 11.34 | 11.25 | 11.31 | 159,850 | +0.04(+0.37%) |
Apr 14, 2003 | 11.22 | 11.30 | 11.22 | 11.27 | 184,890 | +0.03(+0.24%) |
Apr 11, 2003 | 11.25 | 11.27 | 11.23 | 11.24 | 132,771 | +0.03(+0.28%) |
Apr 10, 2003 | 11.20 | 11.30 | 11.19 | 11.21 | 172,952 | +0.00(+0.00%) |
Apr 09, 2003 | 11.13 | 11.25 | 11.13 | 11.21 | 269,037 | +0.05(+0.43%) |
Apr 08, 2003 | 11.20 | 11.23 | 11.12 | 11.17 | 172,370 | -0.06(-0.55%) |
Apr 07, 2003 | 11.18 | 11.30 | 11.14 | 11.23 | 137,721 | +0.04(+0.37%) |
Apr 04, 2003 | 11.23 | 11.33 | 11.14 | 11.19 | 240,212 | -0.05(-0.43%) |
Apr 03, 2003 | 11.31 | 11.33 | 11.20 | 11.23 | 270,493 | -0.08(-0.67%) |
Apr 02, 2003 | 11.31 | 11.36 | 11.27 | 11.31 | 239,921 | -0.02(-0.18%) |