Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 17.38 | 17.62 | 17.36 | 17.36 | 48,070 | +0.03(+0.17%) |
Jun 27, 2003 | 17.52 | 17.60 | 17.26 | 17.33 | 8,628 | -0.19(-1.11%) |
Jun 26, 2003 | 17.36 | 17.62 | 17.36 | 17.52 | 9,860 | +0.17(+0.95%) |
Jun 25, 2003 | 17.43 | 17.62 | 17.15 | 17.36 | 34,820 | -0.12(-0.67%) |
Jun 24, 2003 | 17.33 | 17.61 | 17.31 | 17.48 | 28,965 | +0.05(+0.28%) |
Jun 23, 2003 | 17.62 | 17.67 | 17.43 | 17.43 | 13,763 | -0.19(-1.10%) |
Jun 20, 2003 | 17.51 | 17.70 | 17.43 | 17.62 | 14,277 | +0.13(+0.72%) |
Jun 19, 2003 | 17.48 | 17.54 | 17.44 | 17.49 | 19,926 | -0.03(-0.17%) |
Jun 18, 2003 | 17.48 | 17.52 | 17.34 | 17.52 | 23,213 | +0.01(+0.06%) |
Jun 17, 2003 | 17.48 | 17.54 | 17.37 | 17.51 | 76,214 | +0.23(+1.35%) |
Jun 16, 2003 | 16.94 | 17.28 | 16.84 | 17.28 | 49,714 | +0.39(+2.31%) |
Jun 13, 2003 | 16.79 | 17.04 | 16.65 | 16.89 | 22,083 | +0.10(+0.58%) |
Jun 12, 2003 | 16.88 | 16.89 | 16.68 | 16.79 | 35,950 | -0.10(-0.58%) |
Jun 11, 2003 | 16.94 | 17.04 | 16.70 | 16.89 | 21,056 | -0.10(-0.57%) |
Jun 10, 2003 | 17.04 | 17.04 | 16.75 | 16.99 | 13,866 | +0.00(+0.00%) |
Jun 09, 2003 | 17.28 | 17.28 | 16.99 | 16.99 | 23,008 | -0.34(-1.97%) |
Jun 06, 2003 | 17.52 | 17.52 | 17.28 | 17.33 | 17,769 | -0.18(-1.06%) |
Jun 05, 2003 | 17.36 | 17.54 | 17.36 | 17.51 | 87,308 | +0.16(+0.90%) |
Jun 04, 2003 | 17.18 | 17.43 | 17.18 | 17.36 | 56,493 | +0.22(+1.31%) |
Jun 03, 2003 | 17.33 | 17.33 | 17.08 | 17.13 | 18,694 | -0.19(-1.07%) |
Jun 02, 2003 | 17.36 | 17.43 | 17.27 | 17.32 | 24,754 | -0.01(-0.06%) |
May 30, 2003 | 17.28 | 17.41 | 17.28 | 17.33 | 21,159 | +0.12(+0.68%) |
May 29, 2003 | 17.28 | 17.33 | 17.18 | 17.21 | 13,352 | -0.07(-0.39%) |
May 28, 2003 | 16.94 | 17.31 | 16.94 | 17.28 | 9,141 | +0.27(+1.60%) |
May 27, 2003 | 16.94 | 17.03 | 16.89 | 17.01 | 7,087 | +0.07(+0.40%) |
May 23, 2003 | 16.55 | 17.04 | 16.55 | 16.94 | 23,213 | +0.37(+2.23%) |
May 22, 2003 | 16.52 | 16.73 | 16.47 | 16.57 | 37,182 | +0.08(+0.47%) |
May 21, 2003 | 16.70 | 16.77 | 16.48 | 16.49 | 7,190 | -0.11(-0.65%) |
May 20, 2003 | 17.04 | 17.13 | 16.57 | 16.60 | 24,959 | -0.44(-2.57%) |
May 19, 2003 | 17.18 | 17.33 | 16.94 | 17.04 | 29,171 | -0.10(-0.57%) |
May 16, 2003 | 17.09 | 17.22 | 16.94 | 17.13 | 47,865 | -0.04(-0.23%) |
May 15, 2003 | 16.79 | 17.46 | 16.79 | 17.17 | 101,174 | +0.41(+2.44%) |
May 14, 2003 | 16.60 | 16.90 | 16.60 | 16.76 | 12,839 | +0.12(+0.70%) |
May 13, 2003 | 16.50 | 16.65 | 16.45 | 16.65 | 10,990 | +0.10(+0.59%) |
May 12, 2003 | 16.31 | 16.60 | 16.31 | 16.55 | 45,194 | +0.00(+0.00%) |
May 09, 2003 | 16.42 | 16.55 | 16.39 | 16.55 | 24,138 | +0.10(+0.59%) |
May 08, 2003 | 16.30 | 16.46 | 16.21 | 16.45 | 22,494 | +0.15(+0.90%) |
May 07, 2003 | 16.22 | 16.36 | 16.22 | 16.31 | 15,612 | +0.05(+0.30%) |
May 06, 2003 | 16.10 | 16.38 | 16.09 | 16.26 | 12,428 | +0.18(+1.09%) |
May 05, 2003 | 15.89 | 16.10 | 15.87 | 16.08 | 17,153 | +0.19(+1.16%) |
May 02, 2003 | 15.58 | 15.90 | 15.58 | 15.90 | 14,174 | +0.30(+1.94%) |
May 01, 2003 | 15.90 | 15.90 | 15.53 | 15.60 | 14,380 | -0.32(-2.02%) |
Apr 30, 2003 | 15.24 | 15.92 | 15.24 | 15.92 | 27,630 | +0.72(+4.74%) |
Apr 29, 2003 | 14.95 | 15.40 | 14.95 | 15.20 | 11,195 | +0.24(+1.63%) |
Apr 28, 2003 | 14.75 | 15.00 | 14.70 | 14.95 | 93,676 | +0.22(+1.52%) |
Apr 25, 2003 | 14.46 | 14.75 | 14.46 | 14.73 | 311,022 | +0.37(+2.58%) |
Apr 24, 2003 | 14.02 | 14.36 | 14.00 | 14.36 | 75,701 | +0.68(+4.98%) |
Apr 23, 2003 | 13.65 | 13.71 | 13.60 | 13.68 | 8,525 | +0.00(+0.00%) |
Apr 22, 2003 | 13.00 | 13.68 | 13.00 | 13.68 | 23,213 | +0.64(+4.93%) |
Apr 21, 2003 | 12.80 | 13.04 | 12.71 | 13.04 | 6,471 | +0.26(+2.06%) |
Apr 17, 2003 | 12.75 | 12.80 | 12.69 | 12.77 | 57,007 | +0.05(+0.38%) |
Apr 16, 2003 | 12.95 | 13.00 | 12.72 | 12.72 | 17,153 | -0.18(-1.36%) |
Apr 15, 2003 | 13.00 | 13.00 | 12.90 | 12.90 | 50,227 | +0.07(+0.53%) |
Apr 14, 2003 | 12.85 | 12.95 | 12.76 | 12.83 | 23,110 | +0.08(+0.61%) |
Apr 11, 2003 | 12.56 | 12.79 | 12.56 | 12.75 | 38,518 | +0.27(+2.18%) |
Apr 10, 2003 | 12.50 | 12.56 | 12.41 | 12.48 | 189,201 | +0.01(+0.08%) |
Apr 09, 2003 | 12.65 | 12.71 | 12.46 | 12.47 | 56,801 | -0.18(-1.39%) |
Apr 08, 2003 | 12.85 | 12.85 | 12.56 | 12.65 | 17,461 | -0.26(-2.04%) |
Apr 07, 2003 | 13.00 | 13.07 | 12.76 | 12.91 | 22,802 | +0.01(+0.08%) |
Apr 04, 2003 | 13.14 | 13.14 | 12.90 | 12.90 | 32,663 | -0.18(-1.34%) |
Apr 03, 2003 | 13.29 | 13.34 | 13.00 | 13.07 | 24,651 | -0.21(-1.61%) |
Apr 02, 2003 | 13.29 | 13.39 | 13.26 | 13.29 | 10,682 | +0.29(+2.25%) |