Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 14.16 | 14.28 | 13.75 | 13.94 | 3,616,055 | +0.12(+0.89%) |
Jun 27, 2003 | 14.28 | 14.73 | 12.95 | 13.82 | 7,431,961 | -2.11(-13.22%) |
Jun 26, 2003 | 15.91 | 16.05 | 15.76 | 15.92 | 791,069 | -0.09(-0.56%) |
Jun 25, 2003 | 15.93 | 16.25 | 15.85 | 16.01 | 464,643 | +0.08(+0.51%) |
Jun 24, 2003 | 16.39 | 16.49 | 15.87 | 15.93 | 760,926 | -0.46(-2.79%) |
Jun 23, 2003 | 16.58 | 16.73 | 16.08 | 16.39 | 707,012 | -0.20(-1.23%) |
Jun 20, 2003 | 16.58 | 16.62 | 16.41 | 16.59 | 1,227,162 | +0.02(+0.15%) |
Jun 19, 2003 | 17.02 | 17.11 | 16.40 | 16.57 | 584,602 | -0.32(-1.89%) |
Jun 18, 2003 | 17.14 | 17.22 | 16.73 | 16.89 | 2,416,340 | -1.25(-6.89%) |
Jun 17, 2003 | 17.55 | 18.35 | 17.21 | 18.13 | 1,567,802 | +1.00(+5.81%) |
Jun 16, 2003 | 16.32 | 17.14 | 16.27 | 17.14 | 1,375,917 | +1.23(+7.75%) |
Jun 13, 2003 | 16.28 | 16.28 | 15.64 | 15.91 | 743,772 | -0.13(-0.81%) |
Jun 12, 2003 | 15.91 | 16.40 | 15.89 | 16.04 | 653,098 | +0.41(+2.61%) |
Jun 11, 2003 | 15.38 | 15.69 | 14.86 | 15.63 | 740,341 | +0.22(+1.43%) |
Jun 10, 2003 | 15.87 | 15.87 | 15.26 | 15.41 | 859,932 | -0.12(-0.79%) |
Jun 09, 2003 | 15.57 | 15.71 | 15.42 | 15.53 | 888,605 | -0.10(-0.63%) |
Jun 06, 2003 | 15.51 | 15.91 | 15.46 | 15.63 | 1,262,206 | +0.23(+1.48%) |
Jun 05, 2003 | 14.76 | 15.46 | 14.40 | 15.40 | 1,468,551 | +0.59(+3.97%) |
Jun 04, 2003 | 14.34 | 14.87 | 14.20 | 14.81 | 1,517,319 | +0.48(+3.36%) |
Jun 03, 2003 | 14.61 | 14.61 | 14.21 | 14.33 | 995,453 | -0.24(-1.62%) |
Jun 02, 2003 | 14.65 | 14.76 | 14.49 | 14.57 | 994,228 | -0.02(-0.17%) |
May 30, 2003 | 14.39 | 14.67 | 14.39 | 14.59 | 1,109,899 | +0.20(+1.42%) |
May 29, 2003 | 14.89 | 15.07 | 14.27 | 14.39 | 1,058,680 | -0.55(-3.71%) |
May 28, 2003 | 14.73 | 15.06 | 14.73 | 14.94 | 1,260,614 | +0.28(+1.89%) |
May 27, 2003 | 14.61 | 14.71 | 14.43 | 14.67 | 642,927 | +0.06(+0.39%) |
May 23, 2003 | 14.53 | 14.67 | 14.34 | 14.61 | 280,231 | +0.16(+1.13%) |
May 22, 2003 | 14.40 | 14.66 | 14.32 | 14.45 | 349,095 | +0.00(+0.00%) |
May 21, 2003 | 14.77 | 14.77 | 14.35 | 14.45 | 577,250 | -0.29(-1.99%) |
May 20, 2003 | 14.75 | 14.90 | 14.61 | 14.74 | 667,801 | -0.08(-0.55%) |
May 19, 2003 | 15.06 | 15.09 | 14.71 | 14.82 | 515,003 | -0.11(-0.71%) |
May 16, 2003 | 15.30 | 15.30 | 14.75 | 14.93 | 380,830 | -0.33(-2.19%) |
May 15, 2003 | 14.73 | 15.29 | 14.63 | 15.26 | 1,046,304 | +0.57(+3.89%) |
May 14, 2003 | 14.75 | 14.92 | 14.58 | 14.69 | 1,189,790 | -0.16(-1.04%) |
May 13, 2003 | 15.50 | 15.50 | 14.75 | 14.85 | 2,021,785 | -0.65(-4.21%) |
May 12, 2003 | 15.51 | 15.82 | 15.39 | 15.50 | 1,037,849 | -0.07(-0.47%) |
May 09, 2003 | 15.34 | 15.57 | 15.27 | 15.57 | 675,031 | +0.23(+1.49%) |
May 08, 2003 | 15.33 | 15.44 | 15.15 | 15.34 | 962,124 | +0.00(+0.00%) |
May 07, 2003 | 15.08 | 15.47 | 15.03 | 15.34 | 1,916,530 | +0.16(+1.08%) |
May 06, 2003 | 14.89 | 15.20 | 14.85 | 15.18 | 586,562 | +0.33(+2.25%) |
May 05, 2003 | 15.18 | 15.20 | 14.77 | 14.85 | 909,681 | -0.17(-1.14%) |
May 02, 2003 | 14.73 | 15.26 | 14.73 | 15.02 | 1,300,069 | +0.16(+1.04%) |
Apr 30, 2003 | 14.29 | 14.90 | 14.24 | 14.86 | 919,606 | +0.37(+2.53%) |
Apr 29, 2003 | 14.81 | 15.18 | 14.16 | 14.49 | 1,824,630 | -0.15(-1.00%) |
Apr 28, 2003 | 14.26 | 14.76 | 14.22 | 14.64 | 963,472 | +0.38(+2.69%) |
Apr 25, 2003 | 14.08 | 14.30 | 13.89 | 14.26 | 1,186,114 | +0.01(+0.06%) |
Apr 24, 2003 | 13.87 | 14.70 | 13.71 | 14.25 | 2,297,606 | +0.38(+2.71%) |
Apr 23, 2003 | 13.43 | 14.00 | 13.38 | 13.87 | 1,336,461 | +0.42(+3.16%) |
Apr 22, 2003 | 13.14 | 13.57 | 13.10 | 13.45 | 1,415,372 | +0.33(+2.49%) |
Apr 21, 2003 | 13.08 | 13.16 | 12.94 | 13.12 | 432,907 | +0.04(+0.31%) |
Apr 17, 2003 | 12.94 | 13.17 | 12.94 | 13.08 | 846,454 | +0.04(+0.31%) |
Apr 16, 2003 | 13.26 | 13.30 | 13.02 | 13.04 | 529,340 | -0.06(-0.44%) |
Apr 15, 2003 | 13.06 | 13.26 | 12.89 | 13.10 | 1,106,345 | +0.00(+0.00%) |
Apr 14, 2003 | 13.67 | 13.67 | 13.05 | 13.10 | 1,945,447 | -0.76(-5.48%) |
Apr 11, 2003 | 13.96 | 14.18 | 13.76 | 13.86 | 803,200 | -0.16(-1.16%) |
Apr 10, 2003 | 14.04 | 14.10 | 13.83 | 14.02 | 444,547 | -0.02(-0.17%) |
Apr 09, 2003 | 14.09 | 14.20 | 13.88 | 14.05 | 475,058 | -0.03(-0.23%) |
Apr 08, 2003 | 13.96 | 14.23 | 13.91 | 14.08 | 538,162 | -0.06(-0.40%) |
Apr 07, 2003 | 14.08 | 14.44 | 14.08 | 14.13 | 1,032,581 | +0.26(+1.88%) |
Apr 04, 2003 | 13.97 | 14.15 | 13.87 | 13.87 | 654,813 | -0.07(-0.47%) |
Apr 03, 2003 | 13.92 | 14.20 | 13.78 | 13.94 | 490,865 | +0.05(+0.35%) |
Apr 02, 2003 | 13.51 | 14.12 | 13.51 | 13.89 | 739,851 | +0.59(+4.42%) |