Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 13.84 | 13.96 | 13.44 | 13.63 | 3,698,591 | +0.12(+0.89%) |
Jun 27, 2003 | 13.96 | 14.40 | 12.66 | 13.51 | 7,601,594 | -2.06(-13.22%) |
Jun 26, 2003 | 15.56 | 15.69 | 15.41 | 15.57 | 809,125 | -0.09(-0.56%) |
Jun 25, 2003 | 15.57 | 15.89 | 15.50 | 15.65 | 475,248 | +0.08(+0.51%) |
Jun 24, 2003 | 16.02 | 16.12 | 15.52 | 15.57 | 778,294 | -0.45(-2.79%) |
Jun 23, 2003 | 16.21 | 16.36 | 15.72 | 16.02 | 723,149 | -0.20(-1.23%) |
Jun 20, 2003 | 16.21 | 16.25 | 16.05 | 16.22 | 1,255,172 | +0.02(+0.15%) |
Jun 19, 2003 | 16.64 | 16.73 | 16.04 | 16.20 | 597,945 | -0.31(-1.89%) |
Jun 18, 2003 | 16.76 | 16.84 | 16.36 | 16.51 | 2,471,492 | -1.22(-6.89%) |
Jun 17, 2003 | 17.15 | 17.94 | 16.83 | 17.73 | 1,603,587 | +0.97(+5.81%) |
Jun 16, 2003 | 15.96 | 16.76 | 15.91 | 16.76 | 1,407,322 | +1.20(+7.75%) |
Jun 13, 2003 | 15.92 | 15.92 | 15.30 | 15.55 | 760,748 | -0.13(-0.81%) |
Jun 12, 2003 | 15.56 | 16.04 | 15.54 | 15.68 | 668,004 | +0.40(+2.61%) |
Jun 11, 2003 | 15.04 | 15.34 | 14.53 | 15.28 | 757,239 | +0.22(+1.43%) |
Jun 10, 2003 | 15.52 | 15.52 | 14.92 | 15.06 | 879,560 | -0.12(-0.79%) |
Jun 09, 2003 | 15.22 | 15.36 | 15.08 | 15.18 | 908,887 | -0.10(-0.63%) |
Jun 06, 2003 | 15.16 | 15.55 | 15.11 | 15.28 | 1,291,016 | +0.22(+1.48%) |
Jun 05, 2003 | 14.43 | 15.11 | 14.08 | 15.06 | 1,502,070 | +0.57(+3.97%) |
Jun 04, 2003 | 14.02 | 14.54 | 13.88 | 14.48 | 1,551,952 | +0.47(+3.36%) |
Jun 03, 2003 | 14.28 | 14.28 | 13.89 | 14.01 | 1,018,174 | -0.23(-1.62%) |
Jun 02, 2003 | 14.32 | 14.43 | 14.16 | 14.24 | 1,016,921 | -0.02(-0.17%) |
May 30, 2003 | 14.07 | 14.35 | 14.07 | 14.27 | 1,135,232 | +0.20(+1.42%) |
May 29, 2003 | 14.56 | 14.74 | 13.96 | 14.07 | 1,082,844 | -0.54(-3.71%) |
May 28, 2003 | 14.40 | 14.72 | 14.40 | 14.61 | 1,289,387 | +0.27(+1.89%) |
May 27, 2003 | 14.28 | 14.38 | 14.11 | 14.34 | 657,602 | +0.06(+0.39%) |
May 23, 2003 | 14.20 | 14.35 | 14.02 | 14.28 | 286,627 | +0.16(+1.13%) |
May 22, 2003 | 14.08 | 14.33 | 14.00 | 14.12 | 357,063 | +0.00(+0.00%) |
May 21, 2003 | 14.44 | 14.44 | 14.03 | 14.12 | 590,426 | -0.29(-1.99%) |
May 20, 2003 | 14.42 | 14.57 | 14.28 | 14.41 | 683,044 | -0.08(-0.55%) |
May 19, 2003 | 14.72 | 14.75 | 14.39 | 14.49 | 526,758 | -0.10(-0.71%) |
May 16, 2003 | 14.96 | 14.96 | 14.42 | 14.59 | 389,523 | -0.33(-2.19%) |
May 15, 2003 | 14.40 | 14.95 | 14.31 | 14.92 | 1,070,186 | +0.56(+3.89%) |
May 14, 2003 | 14.42 | 14.59 | 14.25 | 14.36 | 1,216,946 | -0.15(-1.04%) |
May 13, 2003 | 15.15 | 15.15 | 14.42 | 14.51 | 2,067,932 | -0.64(-4.21%) |
May 12, 2003 | 15.16 | 15.47 | 15.05 | 15.15 | 1,061,538 | -0.07(-0.47%) |
May 09, 2003 | 15.00 | 15.22 | 14.93 | 15.22 | 690,438 | +0.22(+1.49%) |
May 08, 2003 | 14.98 | 15.10 | 14.81 | 15.00 | 984,085 | +0.00(+0.00%) |
May 07, 2003 | 14.75 | 15.12 | 14.70 | 15.00 | 1,960,274 | +0.16(+1.08%) |
May 06, 2003 | 14.55 | 14.86 | 14.52 | 14.84 | 599,951 | +0.33(+2.25%) |
May 05, 2003 | 14.84 | 14.86 | 14.44 | 14.51 | 930,444 | -0.17(-1.14%) |
May 02, 2003 | 14.40 | 14.92 | 14.40 | 14.68 | 1,329,743 | +0.15(+1.04%) |
Apr 30, 2003 | 13.97 | 14.57 | 13.92 | 14.53 | 940,595 | +0.36(+2.53%) |
Apr 29, 2003 | 14.48 | 14.84 | 13.84 | 14.17 | 1,866,277 | -0.14(-1.00%) |
Apr 28, 2003 | 13.94 | 14.43 | 13.91 | 14.31 | 985,463 | +0.38(+2.69%) |
Apr 25, 2003 | 13.76 | 13.98 | 13.58 | 13.94 | 1,213,187 | +0.01(+0.06%) |
Apr 24, 2003 | 13.56 | 14.37 | 13.40 | 13.93 | 2,350,048 | +0.37(+2.71%) |
Apr 23, 2003 | 13.13 | 13.68 | 13.09 | 13.56 | 1,366,966 | +0.41(+3.16%) |
Apr 22, 2003 | 12.85 | 13.27 | 12.81 | 13.15 | 1,447,678 | +0.32(+2.49%) |
Apr 21, 2003 | 12.79 | 12.86 | 12.65 | 12.83 | 442,788 | +0.04(+0.31%) |
Apr 17, 2003 | 12.65 | 12.88 | 12.65 | 12.79 | 865,774 | +0.04(+0.31%) |
Apr 16, 2003 | 12.97 | 13.01 | 12.73 | 12.75 | 541,422 | -0.06(-0.44%) |
Apr 15, 2003 | 12.77 | 12.97 | 12.61 | 12.81 | 1,131,597 | +0.00(+0.00%) |
Apr 14, 2003 | 13.36 | 13.36 | 12.76 | 12.81 | 1,989,852 | -0.74(-5.48%) |
Apr 11, 2003 | 13.64 | 13.87 | 13.45 | 13.55 | 821,533 | -0.16(-1.16%) |
Apr 10, 2003 | 13.72 | 13.79 | 13.52 | 13.71 | 454,694 | -0.02(-0.17%) |
Apr 09, 2003 | 13.77 | 13.88 | 13.57 | 13.73 | 485,901 | -0.03(-0.23%) |
Apr 08, 2003 | 13.64 | 13.92 | 13.60 | 13.76 | 550,446 | -0.06(-0.40%) |
Apr 07, 2003 | 13.76 | 14.11 | 13.76 | 13.82 | 1,056,149 | +0.26(+1.88%) |
Apr 04, 2003 | 13.66 | 13.84 | 13.56 | 13.56 | 669,759 | -0.06(-0.47%) |
Apr 03, 2003 | 13.61 | 13.88 | 13.48 | 13.63 | 502,068 | +0.05(+0.35%) |
Apr 02, 2003 | 13.21 | 13.80 | 13.21 | 13.58 | 756,737 | +0.57(+4.42%) |