Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 15.75 | 15.92 | 15.71 | 15.72 | 826,500 | -0.03(-0.19%) |
Jun 27, 2003 | 15.77 | 15.96 | 15.61 | 15.75 | 670,600 | -0.02(-0.13%) |
Jun 26, 2003 | 15.54 | 15.87 | 15.44 | 15.77 | 510,600 | +0.20(+1.28%) |
Jun 25, 2003 | 15.80 | 15.84 | 15.57 | 15.57 | 635,800 | -0.28(-1.77%) |
Jun 24, 2003 | 15.76 | 16.02 | 15.73 | 15.85 | 676,100 | +0.10(+0.63%) |
Jun 23, 2003 | 15.90 | 15.95 | 15.48 | 15.75 | 1,143,800 | -0.24(-1.50%) |
Jun 20, 2003 | 15.73 | 16.45 | 15.73 | 15.99 | 2,920,300 | +0.49(+3.16%) |
Jun 19, 2003 | 15.75 | 15.88 | 15.40 | 15.50 | 784,400 | -0.28(-1.77%) |
Jun 18, 2003 | 15.94 | 15.95 | 15.54 | 15.78 | 730,300 | -0.16(-1.00%) |
Jun 17, 2003 | 15.88 | 16.04 | 15.62 | 15.94 | 858,500 | +0.06(+0.38%) |
Jun 16, 2003 | 15.95 | 16.00 | 15.66 | 15.88 | 1,065,400 | -0.05(-0.31%) |
Jun 13, 2003 | 15.93 | 15.94 | 15.75 | 15.93 | 693,500 | +0.00(+0.00%) |
Jun 12, 2003 | 16.00 | 16.02 | 15.87 | 15.93 | 700,500 | -0.08(-0.50%) |
Jun 11, 2003 | 15.70 | 16.01 | 15.62 | 16.01 | 858,800 | +0.34(+2.17%) |
Jun 10, 2003 | 15.55 | 15.71 | 15.27 | 15.67 | 1,074,800 | +0.18(+1.16%) |
Jun 09, 2003 | 15.41 | 15.53 | 15.37 | 15.49 | 1,511,600 | +0.03(+0.19%) |
Jun 06, 2003 | 15.36 | 15.97 | 15.35 | 15.46 | 2,679,900 | +0.10(+0.65%) |
Jun 05, 2003 | 14.16 | 15.39 | 14.16 | 15.36 | 3,474,400 | +1.20(+8.47%) |
Jun 04, 2003 | 14.10 | 14.25 | 14.05 | 14.16 | 1,117,400 | +0.06(+0.43%) |
Jun 03, 2003 | 13.96 | 14.11 | 13.91 | 14.10 | 1,717,200 | +0.16(+1.15%) |
Jun 02, 2003 | 13.90 | 14.09 | 13.90 | 13.94 | 1,589,600 | +0.02(+0.14%) |
May 30, 2003 | 13.93 | 13.99 | 13.87 | 13.92 | 896,700 | -0.01(-0.07%) |
May 29, 2003 | 13.82 | 13.95 | 13.80 | 13.93 | 1,714,000 | +0.11(+0.80%) |
May 28, 2003 | 13.76 | 13.87 | 13.71 | 13.82 | 1,042,200 | +0.09(+0.66%) |
May 27, 2003 | 13.60 | 13.86 | 13.50 | 13.73 | 1,692,600 | +0.13(+0.96%) |
May 23, 2003 | 13.65 | 13.69 | 13.40 | 13.60 | 702,700 | -0.03(-0.22%) |
May 22, 2003 | 13.50 | 13.65 | 13.46 | 13.63 | 1,049,900 | +0.12(+0.89%) |
May 21, 2003 | 13.42 | 13.55 | 13.34 | 13.51 | 688,000 | +0.01(+0.07%) |
May 20, 2003 | 13.40 | 13.56 | 13.34 | 13.50 | 1,151,900 | +0.09(+0.67%) |
May 19, 2003 | 13.81 | 13.81 | 13.39 | 13.41 | 1,234,700 | -0.50(-3.59%) |
May 16, 2003 | 13.95 | 13.95 | 13.68 | 13.91 | 1,234,600 | -0.05(-0.36%) |
May 15, 2003 | 13.78 | 13.97 | 13.71 | 13.96 | 1,650,000 | +0.28(+2.05%) |
May 14, 2003 | 13.70 | 13.83 | 13.66 | 13.68 | 862,300 | +0.01(+0.07%) |
May 13, 2003 | 13.61 | 13.85 | 13.57 | 13.67 | 1,248,700 | +0.06(+0.44%) |
May 12, 2003 | 13.51 | 13.63 | 13.43 | 13.61 | 1,880,100 | +0.11(+0.81%) |
May 09, 2003 | 13.34 | 13.53 | 13.34 | 13.50 | 1,071,500 | +0.15(+1.12%) |
May 08, 2003 | 13.45 | 13.50 | 13.30 | 13.35 | 1,260,300 | -0.13(-0.96%) |
May 07, 2003 | 13.41 | 13.52 | 13.41 | 13.48 | 1,472,700 | -0.03(-0.22%) |
May 06, 2003 | 13.50 | 13.55 | 13.35 | 13.51 | 1,570,100 | +0.03(+0.22%) |
May 05, 2003 | 13.46 | 13.63 | 13.32 | 13.48 | 1,279,500 | -0.02(-0.15%) |
May 02, 2003 | 13.25 | 13.57 | 13.25 | 13.50 | 1,909,500 | -0.35(-2.53%) |
Apr 30, 2003 | 13.70 | 13.89 | 13.63 | 13.85 | 1,109,300 | -0.02(-0.14%) |
Apr 29, 2003 | 14.04 | 14.08 | 13.65 | 13.87 | 1,595,800 | -0.23(-1.63%) |
Apr 28, 2003 | 13.55 | 14.30 | 13.55 | 14.10 | 2,226,300 | +0.65(+4.83%) |
Apr 25, 2003 | 13.75 | 13.84 | 13.42 | 13.45 | 1,234,600 | -0.45(-3.24%) |
Apr 24, 2003 | 14.21 | 14.21 | 13.88 | 13.90 | 1,220,200 | -0.31(-2.18%) |
Apr 23, 2003 | 14.25 | 14.32 | 14.08 | 14.21 | 847,400 | -0.07(-0.49%) |
Apr 22, 2003 | 13.65 | 14.37 | 13.57 | 14.28 | 1,834,900 | +0.63(+4.62%) |
Apr 21, 2003 | 13.77 | 13.86 | 13.57 | 13.65 | 1,725,000 | -0.06(-0.44%) |
Apr 17, 2003 | 13.37 | 13.86 | 13.37 | 13.71 | 830,400 | +0.41(+3.08%) |
Apr 16, 2003 | 13.30 | 13.62 | 13.29 | 13.30 | 1,818,600 | +0.00(+0.00%) |
Apr 15, 2003 | 13.30 | 13.38 | 13.25 | 13.30 | 1,271,500 | -0.07(-0.52%) |
Apr 14, 2003 | 13.17 | 13.40 | 13.17 | 13.37 | 1,291,000 | +0.14(+1.06%) |
Apr 11, 2003 | 13.25 | 13.34 | 13.23 | 13.23 | 1,142,100 | -0.09(-0.68%) |
Apr 10, 2003 | 13.07 | 13.32 | 13.02 | 13.32 | 763,300 | +0.30(+2.30%) |
Apr 09, 2003 | 13.11 | 13.30 | 13.02 | 13.02 | 886,100 | -0.09(-0.69%) |
Apr 08, 2003 | 13.02 | 13.22 | 13.02 | 13.11 | 546,000 | +0.08(+0.61%) |
Apr 07, 2003 | 13.17 | 13.45 | 13.02 | 13.03 | 1,157,700 | -0.05(-0.38%) |
Apr 04, 2003 | 13.14 | 13.17 | 12.95 | 13.08 | 1,075,200 | -0.02(-0.15%) |
Apr 03, 2003 | 13.07 | 13.25 | 12.95 | 13.10 | 1,096,300 | +0.05(+0.38%) |
Apr 02, 2003 | 12.83 | 13.17 | 12.80 | 13.05 | 1,146,200 | +0.25(+1.95%) |