Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 16.25 | 16.35 | 15.69 | 15.69 | 3,645,034 | -0.50(-3.10%) |
Jun 27, 2003 | 16.42 | 16.56 | 16.10 | 16.19 | 2,433,137 | -0.23(-1.40%) |
Jun 26, 2003 | 16.05 | 16.45 | 15.84 | 16.42 | 3,571,427 | +0.42(+2.65%) |
Jun 25, 2003 | 16.42 | 16.56 | 15.99 | 16.00 | 3,650,503 | -0.45(-2.72%) |
Jun 24, 2003 | 16.24 | 16.63 | 16.02 | 16.44 | 3,652,782 | +0.10(+0.60%) |
Jun 23, 2003 | 16.16 | 16.44 | 15.98 | 16.35 | 5,360,787 | +0.19(+1.15%) |
Jun 20, 2003 | 16.68 | 16.95 | 16.04 | 16.16 | 4,632,008 | -0.52(-3.14%) |
Jun 19, 2003 | 16.69 | 16.97 | 16.43 | 16.68 | 3,668,962 | -0.06(-0.34%) |
Jun 18, 2003 | 17.02 | 17.02 | 16.57 | 16.74 | 4,225,004 | -0.27(-1.61%) |
Jun 17, 2003 | 17.88 | 17.91 | 16.77 | 17.02 | 4,478,185 | -0.05(-0.28%) |
Jun 16, 2003 | 16.65 | 17.08 | 16.52 | 17.06 | 4,560,452 | +0.54(+3.28%) |
Jun 13, 2003 | 16.51 | 16.65 | 16.32 | 16.52 | 4,036,086 | +0.02(+0.09%) |
Jun 12, 2003 | 16.41 | 16.68 | 16.12 | 16.51 | 7,207,574 | -0.05(-0.29%) |
Jun 11, 2003 | 15.64 | 16.61 | 15.64 | 16.55 | 10,685,796 | +1.25(+8.17%) |
Jun 10, 2003 | 14.90 | 15.44 | 14.85 | 15.30 | 5,299,030 | +0.55(+3.70%) |
Jun 09, 2003 | 15.14 | 15.18 | 14.74 | 14.76 | 3,946,299 | -0.43(-2.80%) |
Jun 06, 2003 | 15.84 | 15.84 | 15.18 | 15.18 | 3,726,161 | -0.42(-2.69%) |
Jun 05, 2003 | 15.19 | 15.65 | 14.59 | 15.60 | 3,879,756 | +0.41(+2.72%) |
Jun 04, 2003 | 14.76 | 15.26 | 14.76 | 15.19 | 3,603,559 | +0.49(+3.31%) |
Jun 03, 2003 | 14.70 | 14.72 | 14.44 | 14.70 | 4,338,491 | +0.08(+0.54%) |
Jun 02, 2003 | 14.77 | 14.90 | 14.62 | 14.62 | 3,652,098 | -0.09(-0.60%) |
May 30, 2003 | 14.31 | 14.71 | 14.23 | 14.71 | 5,586,166 | +0.41(+2.84%) |
May 29, 2003 | 14.43 | 14.96 | 14.25 | 14.31 | 7,637,595 | -0.13(-0.88%) |
May 28, 2003 | 13.88 | 14.51 | 13.88 | 14.43 | 5,485,213 | +0.55(+3.98%) |
May 27, 2003 | 13.85 | 14.07 | 13.73 | 13.88 | 3,413,274 | +0.01(+0.08%) |
May 23, 2003 | 13.68 | 14.13 | 13.64 | 13.87 | 4,472,488 | +0.19(+1.41%) |
May 22, 2003 | 13.05 | 13.72 | 13.05 | 13.68 | 5,640,859 | +0.62(+4.76%) |
May 21, 2003 | 12.96 | 13.12 | 12.86 | 13.05 | 2,064,418 | +0.09(+0.71%) |
May 20, 2003 | 12.93 | 13.14 | 12.84 | 12.96 | 2,695,889 | -0.01(-0.07%) |
May 19, 2003 | 13.09 | 13.13 | 12.96 | 12.97 | 2,367,278 | -0.19(-1.47%) |
May 16, 2003 | 13.38 | 13.38 | 13.14 | 13.16 | 3,233,016 | -0.22(-1.64%) |
May 15, 2003 | 13.15 | 13.38 | 13.15 | 13.38 | 3,250,108 | +0.23(+1.79%) |
May 14, 2003 | 13.12 | 13.22 | 12.97 | 13.15 | 2,897,796 | -0.01(-0.08%) |
May 13, 2003 | 13.14 | 13.24 | 13.02 | 13.16 | 2,898,480 | -0.04(-0.30%) |
May 12, 2003 | 12.78 | 13.24 | 12.71 | 13.20 | 5,205,824 | +0.41(+3.19%) |
May 09, 2003 | 12.47 | 12.79 | 12.39 | 12.79 | 4,492,997 | +0.41(+3.35%) |
May 08, 2003 | 12.24 | 12.59 | 12.18 | 12.38 | 6,082,273 | +0.13(+1.09%) |
May 07, 2003 | 11.74 | 12.28 | 11.72 | 12.24 | 5,177,111 | +0.47(+3.99%) |
May 06, 2003 | 11.93 | 11.98 | 11.73 | 11.77 | 2,926,282 | -0.14(-1.14%) |
May 05, 2003 | 11.83 | 11.95 | 11.74 | 11.91 | 2,596,759 | +0.11(+0.95%) |
May 02, 2003 | 11.63 | 11.88 | 11.56 | 11.80 | 2,237,155 | +0.17(+1.47%) |
May 01, 2003 | 11.87 | 11.87 | 11.53 | 11.63 | 2,252,879 | -0.27(-2.30%) |
Apr 30, 2003 | 11.75 | 11.94 | 11.66 | 11.90 | 2,505,149 | +0.15(+1.31%) |
Apr 29, 2003 | 11.83 | 11.92 | 11.65 | 11.75 | 2,396,447 | +0.01(+0.07%) |
Apr 28, 2003 | 11.60 | 11.80 | 11.58 | 11.74 | 2,326,486 | +0.09(+0.81%) |
Apr 25, 2003 | 11.84 | 11.84 | 11.58 | 11.64 | 2,400,777 | -0.20(-1.65%) |
Apr 24, 2003 | 11.99 | 11.99 | 11.81 | 11.84 | 2,737,137 | -0.18(-1.50%) |
Apr 23, 2003 | 12.05 | 12.06 | 11.76 | 12.02 | 4,054,545 | +0.05(+0.44%) |
Apr 22, 2003 | 11.82 | 12.07 | 11.41 | 11.97 | 4,218,851 | -0.81(-6.32%) |
Apr 21, 2003 | 12.79 | 12.87 | 12.74 | 12.77 | 1,868,892 | -0.07(-0.53%) |
Apr 17, 2003 | 12.80 | 12.88 | 12.71 | 12.84 | 2,313,269 | +0.04(+0.31%) |
Apr 16, 2003 | 12.80 | 12.89 | 12.76 | 12.80 | 1,956,400 | +0.01(+0.07%) |
Apr 15, 2003 | 12.65 | 12.84 | 12.63 | 12.79 | 2,287,290 | +0.15(+1.16%) |
Apr 14, 2003 | 12.44 | 12.65 | 12.37 | 12.65 | 1,568,310 | +0.21(+1.69%) |
Apr 11, 2003 | 12.52 | 12.55 | 12.40 | 12.44 | 1,328,802 | -0.08(-0.63%) |
Apr 10, 2003 | 12.39 | 12.53 | 12.31 | 12.52 | 1,362,073 | +0.13(+1.04%) |
Apr 09, 2003 | 12.29 | 12.44 | 12.26 | 12.39 | 2,146,457 | +0.09(+0.77%) |
Apr 08, 2003 | 12.33 | 12.40 | 12.07 | 12.29 | 4,678,041 | -0.06(-0.52%) |
Apr 07, 2003 | 12.36 | 12.62 | 12.35 | 12.35 | 2,516,087 | -0.01(-0.05%) |
Apr 04, 2003 | 12.56 | 12.57 | 12.28 | 12.36 | 3,873,148 | -0.20(-1.55%) |
Apr 03, 2003 | 12.53 | 12.57 | 12.37 | 12.56 | 2,864,753 | +0.12(+0.93%) |
Apr 02, 2003 | 12.18 | 12.59 | 12.18 | 12.44 | 6,497,709 | +0.43(+3.54%) |