Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 13.26 | 13.26 | 13.09 | 13.15 | 311,573 | +0.06(+0.45%) |
Jun 27, 2003 | 13.25 | 13.27 | 13.08 | 13.09 | 413,524 | -0.17(-1.30%) |
Jun 26, 2003 | 13.20 | 13.27 | 13.15 | 13.26 | 638,119 | +0.12(+0.95%) |
Jun 25, 2003 | 13.20 | 13.31 | 13.12 | 13.14 | 594,714 | -0.02(-0.18%) |
Jun 24, 2003 | 13.27 | 13.27 | 13.05 | 13.16 | 1,107,834 | -0.08(-0.63%) |
Jun 23, 2003 | 13.37 | 13.39 | 13.19 | 13.24 | 867,257 | -0.14(-1.07%) |
Jun 20, 2003 | 13.55 | 13.56 | 13.39 | 13.39 | 749,491 | -0.18(-1.31%) |
Jun 19, 2003 | 13.64 | 13.64 | 13.50 | 13.56 | 896,866 | +0.04(+0.31%) |
Jun 18, 2003 | 13.47 | 13.53 | 13.38 | 13.52 | 577,554 | +0.07(+0.49%) |
Jun 17, 2003 | 13.64 | 13.64 | 13.42 | 13.46 | 2,723,910 | -0.07(-0.48%) |
Jun 16, 2003 | 13.31 | 13.52 | 13.31 | 13.52 | 1,407,799 | +0.26(+1.93%) |
Jun 13, 2003 | 13.46 | 13.49 | 13.20 | 13.27 | 708,442 | -0.18(-1.33%) |
Jun 12, 2003 | 13.34 | 13.45 | 13.24 | 13.45 | 1,109,517 | +0.16(+1.21%) |
Jun 11, 2003 | 13.18 | 13.31 | 13.14 | 13.28 | 1,032,296 | +0.10(+0.77%) |
Jun 10, 2003 | 13.23 | 13.23 | 13.11 | 13.18 | 717,190 | +0.06(+0.45%) |
Jun 09, 2003 | 13.14 | 13.21 | 13.08 | 13.12 | 1,602,280 | -0.01(-0.09%) |
Jun 06, 2003 | 13.49 | 13.49 | 13.14 | 13.14 | 1,446,998 | -0.14(-1.07%) |
Jun 05, 2003 | 13.36 | 13.46 | 13.23 | 13.28 | 1,526,910 | -0.15(-1.15%) |
Jun 04, 2003 | 13.28 | 13.45 | 13.23 | 13.43 | 1,915,536 | +0.18(+1.39%) |
Jun 03, 2003 | 13.24 | 13.30 | 13.14 | 13.25 | 813,253 | +0.05(+0.41%) |
Jun 02, 2003 | 13.26 | 13.28 | 13.14 | 13.20 | 1,988,887 | +0.11(+0.86%) |
May 30, 2003 | 13.04 | 13.17 | 12.49 | 13.08 | 2,627,174 | +0.13(+1.01%) |
May 29, 2003 | 13.24 | 13.31 | 12.87 | 12.95 | 2,748,809 | -0.20(-1.49%) |
May 28, 2003 | 13.33 | 13.33 | 13.14 | 13.15 | 2,437,572 | -0.06(-0.45%) |
May 27, 2003 | 12.93 | 13.27 | 12.93 | 13.21 | 2,142,823 | +0.19(+1.46%) |
May 23, 2003 | 12.63 | 13.13 | 12.58 | 13.02 | 3,759,908 | +0.48(+3.79%) |
May 22, 2003 | 12.38 | 12.58 | 12.33 | 12.54 | 4,818,954 | +0.22(+1.78%) |
May 21, 2003 | 12.39 | 12.39 | 12.24 | 12.32 | 1,016,482 | -0.03(-0.24%) |
May 20, 2003 | 12.20 | 12.42 | 12.19 | 12.35 | 878,360 | +0.05(+0.44%) |
May 19, 2003 | 12.36 | 12.45 | 12.29 | 12.30 | 1,386,433 | -0.20(-1.57%) |
May 16, 2003 | 12.30 | 12.51 | 12.25 | 12.49 | 1,490,067 | +0.26(+2.09%) |
May 15, 2003 | 12.10 | 12.29 | 12.10 | 12.24 | 1,496,123 | +0.18(+1.53%) |
May 14, 2003 | 12.06 | 12.07 | 11.96 | 12.05 | 901,745 | +0.05(+0.45%) |
May 13, 2003 | 12.02 | 12.02 | 11.92 | 12.00 | 909,989 | +0.02(+0.20%) |
May 12, 2003 | 12.00 | 12.03 | 11.87 | 11.98 | 360,698 | +0.09(+0.75%) |
May 09, 2003 | 11.84 | 11.95 | 11.83 | 11.89 | 608,005 | +0.08(+0.65%) |
May 08, 2003 | 11.83 | 11.84 | 11.74 | 11.81 | 465,845 | -0.02(-0.15%) |
May 07, 2003 | 11.89 | 11.89 | 11.76 | 11.83 | 1,594,709 | -0.02(-0.15%) |
May 06, 2003 | 11.98 | 11.98 | 11.81 | 11.85 | 1,134,247 | -0.02(-0.15%) |
May 05, 2003 | 11.89 | 11.94 | 11.80 | 11.86 | 851,611 | +0.05(+0.40%) |
May 02, 2003 | 11.77 | 11.83 | 11.70 | 11.82 | 881,388 | +0.10(+0.81%) |
May 01, 2003 | 11.89 | 11.89 | 11.66 | 11.72 | 1,456,419 | -0.16(-1.35%) |
Apr 30, 2003 | 11.95 | 11.98 | 11.84 | 11.88 | 611,706 | -0.02(-0.15%) |
Apr 29, 2003 | 12.01 | 12.03 | 11.83 | 11.90 | 1,815,435 | +0.02(+0.15%) |
Apr 28, 2003 | 11.77 | 11.95 | 11.77 | 11.88 | 748,482 | +0.16(+1.37%) |
Apr 25, 2003 | 11.82 | 11.88 | 11.67 | 11.72 | 509,587 | -0.03(-0.25%) |
Apr 24, 2003 | 11.71 | 11.89 | 11.69 | 11.75 | 1,053,157 | +0.11(+0.92%) |
Apr 23, 2003 | 11.68 | 11.68 | 11.46 | 11.64 | 831,759 | +0.00(+0.00%) |
Apr 22, 2003 | 11.44 | 11.66 | 11.37 | 11.64 | 623,651 | +0.16(+1.40%) |
Apr 21, 2003 | 11.50 | 11.53 | 11.42 | 11.48 | 502,689 | +0.11(+0.94%) |
Apr 17, 2003 | 11.41 | 11.44 | 11.31 | 11.38 | 400,065 | +0.02(+0.21%) |
Apr 16, 2003 | 11.44 | 11.45 | 11.29 | 11.35 | 501,680 | -0.01(-0.10%) |
Apr 15, 2003 | 11.25 | 11.86 | 11.19 | 11.37 | 575,030 | +0.14(+1.27%) |
Apr 14, 2003 | 11.18 | 11.23 | 11.09 | 11.22 | 692,964 | +0.14(+1.29%) |
Apr 11, 2003 | 11.21 | 11.22 | 11.02 | 11.08 | 408,645 | -0.04(-0.32%) |
Apr 10, 2003 | 11.12 | 11.12 | 11.00 | 11.12 | 323,349 | +0.10(+0.86%) |
Apr 09, 2003 | 11.16 | 11.19 | 10.97 | 11.02 | 665,037 | -0.02(-0.22%) |
Apr 08, 2003 | 11.15 | 11.20 | 11.03 | 11.04 | 518,167 | -0.07(-0.64%) |
Apr 07, 2003 | 11.35 | 11.38 | 11.07 | 11.12 | 528,934 | +0.00(+0.00%) |
Apr 04, 2003 | 11.06 | 11.15 | 10.98 | 11.12 | 409,823 | +0.14(+1.25%) |
Apr 03, 2003 | 11.12 | 11.12 | 10.94 | 10.98 | 713,825 | -0.04(-0.38%) |
Apr 02, 2003 | 11.20 | 11.20 | 11.02 | 11.02 | 1,081,926 | +0.01(+0.05%) |