Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 17.83 | 17.87 | 16.78 | 17.08 | 3,215,572 | +0.26(+1.54%) |
Jun 27, 2003 | 16.61 | 17.01 | 16.53 | 16.82 | 741,298 | +0.21(+1.29%) |
Jun 26, 2003 | 16.56 | 16.87 | 16.33 | 16.60 | 933,019 | +0.20(+1.20%) |
Jun 25, 2003 | 16.25 | 16.56 | 16.09 | 16.41 | 980,279 | +0.20(+1.21%) |
Jun 24, 2003 | 15.38 | 16.25 | 15.28 | 16.21 | 605,440 | +0.72(+4.68%) |
Jun 23, 2003 | 15.99 | 16.02 | 15.31 | 15.48 | 901,513 | -0.53(-3.30%) |
Jun 20, 2003 | 15.64 | 16.25 | 15.62 | 16.01 | 755,152 | +0.55(+3.59%) |
Jun 19, 2003 | 15.81 | 16.08 | 15.40 | 15.46 | 634,824 | -0.38(-2.43%) |
Jun 18, 2003 | 15.86 | 15.98 | 15.51 | 15.84 | 343,444 | +0.04(+0.28%) |
Jun 17, 2003 | 15.80 | 15.94 | 15.56 | 15.80 | 537,623 | +0.12(+0.75%) |
Jun 16, 2003 | 15.31 | 15.94 | 15.31 | 15.68 | 727,668 | +0.47(+3.12%) |
Jun 13, 2003 | 15.14 | 15.29 | 14.99 | 15.21 | 727,668 | +0.02(+0.12%) |
Jun 12, 2003 | 14.69 | 15.38 | 14.66 | 15.19 | 674,263 | +0.50(+3.41%) |
Jun 11, 2003 | 14.56 | 15.08 | 14.30 | 14.69 | 976,257 | +0.04(+0.31%) |
Jun 10, 2003 | 13.94 | 14.82 | 13.76 | 14.64 | 1,333,667 | +1.01(+7.42%) |
Jun 09, 2003 | 14.19 | 14.20 | 13.52 | 13.63 | 612,540 | -0.56(-3.97%) |
Jun 06, 2003 | 14.06 | 14.72 | 13.92 | 14.19 | 534,718 | +0.14(+1.01%) |
Jun 05, 2003 | 13.54 | 14.23 | 13.22 | 14.05 | 707,446 | +0.58(+4.32%) |
Jun 04, 2003 | 13.35 | 13.52 | 13.29 | 13.47 | 1,130,439 | +0.23(+1.76%) |
Jun 03, 2003 | 13.30 | 13.47 | 13.13 | 13.24 | 721,858 | +0.13(+1.02%) |
Jun 02, 2003 | 13.78 | 13.78 | 12.71 | 13.10 | 881,514 | +0.86(+7.02%) |
May 30, 2003 | 12.22 | 12.37 | 11.95 | 12.24 | 688,005 | +0.03(+0.22%) |
May 29, 2003 | 12.23 | 12.27 | 11.98 | 12.22 | 639,181 | +0.01(+0.07%) |
May 28, 2003 | 12.62 | 12.63 | 12.15 | 12.21 | 455,393 | -0.27(-2.15%) |
May 27, 2003 | 12.45 | 12.61 | 12.24 | 12.48 | 519,747 | -0.04(-0.29%) |
May 23, 2003 | 12.44 | 12.66 | 12.10 | 12.51 | 408,356 | +0.15(+1.23%) |
May 22, 2003 | 13.20 | 13.20 | 12.31 | 12.36 | 521,534 | +0.03(+0.22%) |
May 21, 2003 | 12.66 | 12.66 | 12.26 | 12.33 | 516,730 | -0.33(-2.62%) |
May 20, 2003 | 12.92 | 13.07 | 12.51 | 12.66 | 796,379 | -0.40(-3.08%) |
May 19, 2003 | 13.29 | 13.43 | 12.93 | 13.07 | 862,297 | -0.31(-2.34%) |
May 16, 2003 | 12.70 | 13.39 | 12.62 | 13.38 | 1,195,798 | +0.67(+5.28%) |
May 15, 2003 | 12.49 | 12.75 | 12.49 | 12.71 | 394,055 | +0.32(+2.60%) |
May 14, 2003 | 12.50 | 12.59 | 12.37 | 12.39 | 376,961 | -0.09(-0.72%) |
May 13, 2003 | 12.60 | 12.67 | 12.38 | 12.48 | 345,567 | -0.19(-1.48%) |
May 12, 2003 | 12.31 | 12.70 | 12.28 | 12.66 | 777,274 | +0.38(+3.06%) |
May 09, 2003 | 11.73 | 12.32 | 11.73 | 12.29 | 923,566 | +0.52(+4.41%) |
May 08, 2003 | 11.87 | 12.07 | 11.65 | 11.77 | 535,947 | -0.13(-1.13%) |
May 07, 2003 | 12.03 | 12.07 | 11.90 | 11.90 | 341,991 | -0.16(-1.34%) |
May 06, 2003 | 12.07 | 12.31 | 11.90 | 12.07 | 566,783 | -0.02(-0.15%) |
May 05, 2003 | 12.37 | 12.60 | 11.97 | 12.08 | 464,666 | -0.14(-1.17%) |
May 02, 2003 | 12.17 | 12.71 | 12.15 | 12.23 | 1,560,694 | +0.23(+1.94%) |
May 01, 2003 | 11.45 | 12.22 | 11.37 | 11.99 | 1,273,559 | +0.55(+4.77%) |
Apr 30, 2003 | 11.36 | 11.45 | 11.18 | 11.45 | 920,953 | +0.04(+0.39%) |
Apr 29, 2003 | 11.20 | 11.62 | 11.19 | 11.40 | 1,045,304 | +0.24(+2.16%) |
Apr 28, 2003 | 10.92 | 11.38 | 10.67 | 11.16 | 758,839 | +0.42(+3.92%) |
Apr 25, 2003 | 10.88 | 10.89 | 10.60 | 10.74 | 391,262 | -0.12(-1.07%) |
Apr 24, 2003 | 10.92 | 11.07 | 10.60 | 10.86 | 694,485 | -0.02(-0.16%) |
Apr 23, 2003 | 10.60 | 10.91 | 10.55 | 10.87 | 1,272,889 | +0.34(+3.23%) |
Apr 22, 2003 | 10.11 | 10.59 | 10.06 | 10.53 | 334,059 | +0.38(+3.79%) |
Apr 21, 2003 | 10.47 | 10.74 | 10.07 | 10.15 | 473,828 | -0.32(-3.08%) |
Apr 17, 2003 | 9.711 | 10.47 | 9.613 | 10.47 | 701,971 | +0.84(+8.74%) |
Apr 16, 2003 | 9.935 | 9.935 | 9.586 | 9.631 | 721,970 | +0.01(+0.09%) |
Apr 15, 2003 | 9.550 | 9.747 | 9.389 | 9.622 | 1,433,438 | -0.07(-0.74%) |
Apr 14, 2003 | 9.783 | 9.881 | 9.398 | 9.693 | 431,707 | -0.03(-0.36%) |
Apr 11, 2003 | 9.855 | 9.890 | 9.667 | 9.728 | 268,029 | -0.01(-0.10%) |
Apr 10, 2003 | 9.998 | 9.998 | 9.667 | 9.738 | 446,343 | -0.12(-1.17%) |
Apr 09, 2003 | 9.846 | 10.04 | 9.756 | 9.854 | 721,523 | +0.05(+0.55%) |
Apr 08, 2003 | 10.08 | 10.43 | 9.667 | 9.800 | 883,749 | -0.24(-2.42%) |
Apr 07, 2003 | 10.14 | 10.56 | 9.792 | 10.04 | 934,919 | +0.30(+3.03%) |
Apr 04, 2003 | 9.783 | 9.837 | 9.514 | 9.747 | 190,603 | +0.13(+1.30%) |
Apr 03, 2003 | 10.02 | 10.03 | 9.550 | 9.622 | 547,008 | -0.21(-2.18%) |
Apr 02, 2003 | 9.389 | 10.04 | 9.344 | 9.837 | 703,759 | +0.66(+7.22%) |