Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 18.71 | 18.78 | 18.52 | 18.75 | 31,934 | -0.04(-0.20%) |
Jun 27, 2003 | 18.64 | 18.78 | 18.61 | 18.78 | 31,934 | +0.34(+1.83%) |
Jun 26, 2003 | 18.20 | 18.49 | 18.20 | 18.45 | 28,193 | +0.19(+1.07%) |
Jun 25, 2003 | 18.22 | 18.26 | 18.19 | 18.25 | 19,107 | +0.02(+0.12%) |
Jun 24, 2003 | 18.04 | 18.24 | 18.00 | 18.23 | 19,508 | +0.16(+0.87%) |
Jun 23, 2003 | 19.08 | 19.08 | 18.01 | 18.07 | 58,391 | -1.01(-5.29%) |
Jun 20, 2003 | 19.19 | 19.19 | 19.08 | 19.08 | 18,172 | -0.04(-0.20%) |
Jun 19, 2003 | 19.16 | 19.27 | 19.12 | 19.12 | 13,762 | -0.10(-0.55%) |
Jun 18, 2003 | 19.15 | 19.23 | 19.08 | 19.23 | 9,620 | -0.07(-0.39%) |
Jun 17, 2003 | 19.46 | 19.74 | 19.29 | 19.30 | 20,176 | -0.08(-0.42%) |
Jun 16, 2003 | 19.05 | 19.38 | 19.01 | 19.38 | 35,542 | +0.41(+2.17%) |
Jun 13, 2003 | 19.33 | 19.35 | 18.97 | 18.97 | 23,249 | -0.51(-2.61%) |
Jun 12, 2003 | 18.86 | 19.57 | 18.86 | 19.48 | 35,542 | +0.66(+3.50%) |
Jun 11, 2003 | 18.45 | 18.88 | 18.41 | 18.82 | 20,443 | +0.30(+1.62%) |
Jun 10, 2003 | 18.30 | 18.52 | 18.30 | 18.52 | 12,560 | +0.17(+0.94%) |
Jun 09, 2003 | 18.19 | 18.41 | 18.19 | 18.35 | 36,744 | +0.09(+0.49%) |
Jun 06, 2003 | 17.81 | 18.32 | 17.81 | 18.26 | 38,481 | +0.37(+2.09%) |
Jun 05, 2003 | 17.44 | 18.06 | 17.44 | 17.89 | 18,973 | +0.52(+2.97%) |
Jun 04, 2003 | 17.33 | 17.44 | 17.33 | 17.37 | 30,865 | +0.06(+0.35%) |
Jun 03, 2003 | 17.29 | 17.33 | 17.26 | 17.31 | 27,391 | +0.05(+0.30%) |
Jun 02, 2003 | 16.88 | 17.42 | 16.76 | 17.26 | 34,206 | +0.42(+2.49%) |
May 30, 2003 | 16.73 | 16.95 | 16.73 | 16.84 | 38,481 | +0.19(+1.12%) |
May 29, 2003 | 17.14 | 17.14 | 16.65 | 16.65 | 45,029 | -0.37(-2.20%) |
May 28, 2003 | 16.73 | 17.24 | 16.73 | 17.03 | 58,925 | +0.37(+2.25%) |
May 27, 2003 | 15.75 | 16.65 | 15.75 | 16.65 | 68,278 | +0.93(+5.90%) |
May 23, 2003 | 15.57 | 15.78 | 15.57 | 15.72 | 24,719 | +0.15(+0.96%) |
May 22, 2003 | 15.64 | 15.68 | 15.57 | 15.57 | 5,478 | -0.10(-0.67%) |
May 21, 2003 | 15.72 | 15.73 | 15.56 | 15.68 | 19,909 | -0.07(-0.48%) |
May 20, 2003 | 15.72 | 15.76 | 15.65 | 15.75 | 15,766 | +0.04(+0.24%) |
May 19, 2003 | 15.78 | 15.78 | 15.64 | 15.72 | 9,754 | +0.00(+0.00%) |
May 16, 2003 | 15.72 | 15.94 | 15.64 | 15.72 | 32,469 | -0.22(-1.41%) |
May 15, 2003 | 15.96 | 15.96 | 15.88 | 15.94 | 21,245 | -0.01(-0.05%) |
May 14, 2003 | 15.87 | 16.02 | 15.87 | 15.95 | 22,982 | +0.08(+0.52%) |
May 13, 2003 | 15.83 | 16.02 | 15.83 | 15.87 | 26,189 | +0.00(+0.00%) |
May 12, 2003 | 15.87 | 15.90 | 15.69 | 15.87 | 26,456 | +0.01(+0.09%) |
May 09, 2003 | 16.05 | 16.05 | 15.60 | 15.85 | 61,197 | -0.20(-1.26%) |
May 08, 2003 | 16.43 | 16.46 | 16.05 | 16.05 | 12,292 | -0.38(-2.32%) |
May 07, 2003 | 16.84 | 16.84 | 16.43 | 16.43 | 17,370 | -0.40(-2.40%) |
May 06, 2003 | 16.72 | 16.84 | 16.59 | 16.84 | 35,675 | +0.12(+0.72%) |
May 05, 2003 | 17.17 | 17.17 | 16.69 | 16.72 | 25,387 | -0.41(-2.40%) |
May 02, 2003 | 17.14 | 17.21 | 17.10 | 17.13 | 35,542 | -0.07(-0.39%) |
May 01, 2003 | 16.69 | 17.36 | 16.58 | 17.20 | 32,335 | +0.47(+2.82%) |
Apr 30, 2003 | 16.76 | 17.00 | 16.50 | 16.73 | 37,279 | +0.05(+0.31%) |
Apr 29, 2003 | 16.46 | 16.67 | 16.46 | 16.67 | 26,055 | +0.22(+1.32%) |
Apr 28, 2003 | 16.47 | 16.54 | 16.39 | 16.46 | 18,572 | -0.01(-0.05%) |
Apr 25, 2003 | 16.57 | 16.57 | 16.46 | 16.46 | 7,482 | -0.10(-0.59%) |
Apr 24, 2003 | 16.39 | 16.65 | 16.32 | 16.56 | 36,076 | +0.10(+0.59%) |
Apr 23, 2003 | 16.46 | 16.46 | 16.28 | 16.46 | 16,568 | +0.04(+0.23%) |
Apr 22, 2003 | 16.46 | 16.48 | 15.90 | 16.43 | 42,223 | -0.19(-1.13%) |
Apr 21, 2003 | 16.67 | 16.70 | 16.61 | 16.61 | 20,844 | -0.04(-0.23%) |
Apr 17, 2003 | 16.95 | 16.95 | 16.65 | 16.65 | 12,560 | -0.19(-1.11%) |
Apr 16, 2003 | 16.84 | 17.05 | 16.80 | 16.84 | 28,327 | +0.07(+0.45%) |
Apr 15, 2003 | 16.49 | 16.76 | 16.44 | 16.76 | 26,723 | +0.19(+1.17%) |
Apr 14, 2003 | 16.09 | 16.57 | 16.05 | 16.57 | 18,706 | +0.40(+2.50%) |
Apr 11, 2003 | 16.43 | 16.46 | 16.14 | 16.17 | 11,891 | -0.07(-0.46%) |
Apr 10, 2003 | 16.21 | 16.26 | 16.13 | 16.24 | 6,680 | +0.02(+0.14%) |
Apr 09, 2003 | 15.81 | 16.53 | 15.81 | 16.22 | 22,314 | +0.40(+2.56%) |
Apr 08, 2003 | 15.90 | 16.05 | 15.81 | 15.81 | 19,508 | -0.18(-1.12%) |
Apr 07, 2003 | 15.90 | 16.05 | 15.80 | 15.99 | 17,370 | +0.19(+1.18%) |
Apr 04, 2003 | 15.79 | 15.87 | 15.72 | 15.81 | 18,572 | +0.08(+0.52%) |
Apr 03, 2003 | 15.53 | 15.78 | 15.53 | 15.72 | 17,236 | +0.38(+2.49%) |
Apr 02, 2003 | 15.38 | 15.51 | 15.27 | 15.34 | 21,913 | +0.00(+0.00%) |