Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 16.94 | 16.94 | 16.30 | 16.30 | 240,100 | -0.49(-2.92%) |
Jun 27, 2003 | 16.70 | 17.20 | 16.70 | 16.79 | 190,600 | +0.21(+1.27%) |
Jun 26, 2003 | 16.49 | 16.79 | 16.30 | 16.58 | 160,100 | +0.10(+0.61%) |
Jun 25, 2003 | 16.18 | 16.67 | 16.12 | 16.48 | 185,100 | +0.30(+1.85%) |
Jun 24, 2003 | 15.80 | 16.45 | 15.80 | 16.18 | 187,800 | +0.23(+1.44%) |
Jun 23, 2003 | 16.01 | 16.05 | 15.35 | 15.95 | 239,300 | -0.07(-0.44%) |
Jun 20, 2003 | 16.56 | 16.56 | 15.87 | 16.02 | 503,500 | -0.53(-3.20%) |
Jun 19, 2003 | 17.21 | 17.34 | 16.44 | 16.55 | 252,900 | -0.71(-4.11%) |
Jun 18, 2003 | 17.47 | 17.47 | 17.02 | 17.26 | 191,500 | -0.22(-1.26%) |
Jun 17, 2003 | 17.90 | 17.92 | 17.15 | 17.48 | 208,900 | -0.39(-2.18%) |
Jun 16, 2003 | 17.45 | 18.08 | 17.41 | 17.87 | 365,500 | +0.67(+3.90%) |
Jun 13, 2003 | 17.45 | 17.55 | 16.80 | 17.20 | 147,700 | -0.18(-1.04%) |
Jun 12, 2003 | 17.55 | 17.64 | 17.18 | 17.38 | 239,200 | -0.30(-1.70%) |
Jun 11, 2003 | 16.98 | 17.75 | 16.75 | 17.68 | 268,500 | +0.70(+4.12%) |
Jun 10, 2003 | 17.00 | 17.05 | 16.63 | 16.98 | 191,100 | +0.14(+0.83%) |
Jun 09, 2003 | 16.87 | 16.87 | 16.29 | 16.84 | 309,600 | -0.06(-0.36%) |
Jun 06, 2003 | 17.70 | 17.71 | 16.35 | 16.90 | 754,000 | -0.65(-3.70%) |
Jun 05, 2003 | 17.75 | 18.25 | 17.44 | 17.55 | 1,025,800 | -0.25(-1.40%) |
Jun 04, 2003 | 16.15 | 17.80 | 16.07 | 17.80 | 1,290,100 | +1.59(+9.81%) |
Jun 03, 2003 | 16.50 | 16.95 | 16.15 | 16.21 | 1,444,400 | +2.25(+16.12%) |
Jun 02, 2003 | 13.98 | 14.36 | 13.70 | 13.96 | 240,500 | -0.01(-0.07%) |
May 30, 2003 | 13.96 | 14.15 | 13.86 | 13.97 | 265,300 | +0.31(+2.27%) |
May 29, 2003 | 13.03 | 14.30 | 13.00 | 13.66 | 365,400 | +0.53(+4.04%) |
May 28, 2003 | 12.89 | 13.45 | 12.89 | 13.13 | 95,100 | +0.44(+3.47%) |
May 27, 2003 | 12.37 | 12.80 | 12.29 | 12.69 | 91,300 | +0.26(+2.09%) |
May 23, 2003 | 12.35 | 12.53 | 12.18 | 12.43 | 46,900 | +0.11(+0.89%) |
May 22, 2003 | 12.20 | 12.47 | 12.16 | 12.32 | 80,600 | +0.08(+0.65%) |
May 21, 2003 | 12.15 | 12.40 | 12.10 | 12.24 | 110,200 | +0.07(+0.58%) |
May 20, 2003 | 12.17 | 12.31 | 11.95 | 12.17 | 112,400 | +0.07(+0.58%) |
May 19, 2003 | 12.31 | 12.45 | 11.64 | 12.10 | 69,400 | -0.30(-2.42%) |
May 16, 2003 | 12.72 | 12.85 | 12.40 | 12.40 | 113,500 | -0.44(-3.43%) |
May 15, 2003 | 12.89 | 13.00 | 12.60 | 12.84 | 108,400 | -0.04(-0.31%) |
May 14, 2003 | 12.78 | 12.91 | 12.70 | 12.88 | 119,200 | +0.13(+1.02%) |
May 13, 2003 | 12.52 | 12.98 | 12.44 | 12.75 | 138,700 | +0.15(+1.19%) |
May 12, 2003 | 12.45 | 12.74 | 12.43 | 12.60 | 54,800 | +0.05(+0.40%) |
May 09, 2003 | 12.30 | 12.62 | 12.28 | 12.55 | 105,000 | +0.35(+2.87%) |
May 08, 2003 | 12.15 | 12.35 | 11.94 | 12.20 | 209,800 | -0.01(-0.08%) |
May 07, 2003 | 11.42 | 12.37 | 11.42 | 12.21 | 300,600 | +0.69(+5.99%) |
May 06, 2003 | 10.99 | 11.52 | 10.95 | 11.52 | 361,100 | +0.53(+4.82%) |
May 05, 2003 | 10.96 | 11.05 | 10.90 | 10.99 | 77,100 | -0.07(-0.63%) |
May 02, 2003 | 10.80 | 11.12 | 10.80 | 11.06 | 132,000 | +0.25(+2.31%) |
May 01, 2003 | 10.94 | 11.04 | 10.70 | 10.81 | 156,600 | -0.23(-2.08%) |
Apr 30, 2003 | 10.74 | 11.20 | 10.74 | 11.04 | 154,600 | +0.28(+2.60%) |
Apr 29, 2003 | 10.52 | 10.86 | 10.52 | 10.76 | 163,200 | +0.24(+2.28%) |
Apr 28, 2003 | 10.45 | 10.73 | 10.45 | 10.52 | 110,100 | +0.17(+1.64%) |
Apr 25, 2003 | 10.85 | 10.86 | 10.30 | 10.35 | 59,700 | -0.57(-5.22%) |
Apr 24, 2003 | 10.66 | 11.00 | 10.62 | 10.92 | 104,600 | +0.22(+2.06%) |
Apr 23, 2003 | 10.62 | 10.72 | 10.45 | 10.70 | 78,500 | +0.13(+1.23%) |
Apr 22, 2003 | 10.55 | 10.70 | 10.40 | 10.57 | 194,300 | +0.02(+0.19%) |
Apr 21, 2003 | 10.70 | 10.70 | 10.52 | 10.55 | 112,500 | -0.15(-1.40%) |
Apr 17, 2003 | 10.73 | 10.77 | 10.58 | 10.70 | 87,100 | +0.08(+0.75%) |
Apr 16, 2003 | 10.72 | 10.91 | 10.55 | 10.62 | 87,300 | -0.08(-0.75%) |
Apr 15, 2003 | 10.57 | 10.77 | 10.42 | 10.70 | 786,600 | +0.11(+1.04%) |
Apr 14, 2003 | 10.28 | 10.59 | 10.25 | 10.59 | 109,300 | +0.31(+3.02%) |
Apr 11, 2003 | 10.55 | 10.60 | 10.11 | 10.28 | 81,100 | -0.17(-1.63%) |
Apr 10, 2003 | 10.69 | 10.70 | 10.35 | 10.45 | 197,400 | -0.14(-1.32%) |
Apr 09, 2003 | 10.56 | 10.94 | 10.48 | 10.59 | 99,800 | +0.12(+1.15%) |
Apr 08, 2003 | 10.60 | 10.65 | 10.29 | 10.47 | 76,700 | -0.29(-2.70%) |
Apr 07, 2003 | 10.84 | 11.04 | 10.73 | 10.76 | 67,500 | +0.12(+1.13%) |
Apr 04, 2003 | 10.70 | 10.73 | 10.55 | 10.64 | 53,700 | -0.05(-0.47%) |
Apr 03, 2003 | 10.80 | 10.99 | 10.62 | 10.69 | 78,300 | -0.06(-0.56%) |
Apr 02, 2003 | 10.89 | 10.90 | 10.73 | 10.75 | 123,300 | +0.21(+1.99%) |