Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 14.31 | 14.39 | 14.26 | 14.29 | 117,925 | -0.04(-0.26%) |
Jun 27, 2003 | 14.47 | 14.53 | 14.27 | 14.33 | 54,049 | -0.12(-0.81%) |
Jun 26, 2003 | 14.13 | 14.53 | 14.11 | 14.45 | 63,876 | +0.34(+2.44%) |
Jun 25, 2003 | 14.05 | 14.12 | 14.00 | 14.10 | 106,775 | +0.05(+0.38%) |
Jun 24, 2003 | 14.10 | 14.15 | 14.02 | 14.05 | 53,104 | +0.00(+0.00%) |
Jun 23, 2003 | 14.26 | 14.26 | 14.03 | 14.05 | 45,923 | -0.22(-1.56%) |
Jun 20, 2003 | 14.29 | 14.39 | 14.23 | 14.27 | 51,403 | -0.02(-0.11%) |
Jun 19, 2003 | 14.33 | 14.42 | 14.29 | 14.29 | 46,489 | -0.07(-0.48%) |
Jun 18, 2003 | 14.34 | 14.39 | 14.29 | 14.36 | 209,960 | -0.02(-0.11%) |
Jun 17, 2003 | 14.45 | 14.45 | 14.28 | 14.37 | 91,090 | -0.05(-0.33%) |
Jun 16, 2003 | 14.36 | 14.51 | 14.34 | 14.42 | 75,026 | +0.08(+0.55%) |
Jun 13, 2003 | 14.31 | 14.39 | 14.29 | 14.34 | 60,096 | -0.10(-0.70%) |
Jun 12, 2003 | 14.31 | 14.44 | 14.27 | 14.44 | 156,100 | +0.13(+0.89%) |
Jun 11, 2003 | 14.36 | 14.36 | 14.21 | 14.31 | 266,467 | -0.02(-0.11%) |
Jun 10, 2003 | 14.02 | 14.33 | 14.02 | 14.33 | 41,954 | +0.31(+2.19%) |
Jun 09, 2003 | 14.15 | 14.30 | 14.02 | 14.02 | 77,105 | -0.16(-1.12%) |
Jun 06, 2003 | 14.23 | 14.29 | 14.18 | 14.18 | 57,640 | -0.05(-0.37%) |
Jun 05, 2003 | 14.16 | 14.37 | 14.15 | 14.23 | 38,174 | +0.02(+0.15%) |
Jun 04, 2003 | 13.92 | 14.30 | 13.88 | 14.21 | 57,640 | +0.30(+2.13%) |
Jun 03, 2003 | 14.00 | 14.06 | 13.85 | 13.92 | 32,316 | -0.11(-0.76%) |
Jun 02, 2003 | 13.78 | 14.02 | 13.76 | 14.02 | 82,963 | +0.13(+0.95%) |
May 30, 2003 | 13.89 | 14.03 | 13.77 | 13.89 | 106,208 | +0.05(+0.38%) |
May 29, 2003 | 14.23 | 14.28 | 13.70 | 13.84 | 83,719 | -0.38(-2.64%) |
May 28, 2003 | 14.39 | 14.39 | 14.21 | 14.21 | 144,383 | -0.11(-0.78%) |
May 27, 2003 | 14.37 | 14.39 | 14.21 | 14.32 | 60,096 | +0.03(+0.19%) |
May 23, 2003 | 14.26 | 14.34 | 14.23 | 14.30 | 60,663 | +0.02(+0.11%) |
May 22, 2003 | 14.26 | 14.34 | 14.23 | 14.28 | 66,711 | -0.01(-0.04%) |
May 21, 2003 | 14.35 | 14.35 | 14.22 | 14.29 | 54,427 | -0.05(-0.37%) |
May 20, 2003 | 14.24 | 14.34 | 14.24 | 14.34 | 104,319 | +0.10(+0.71%) |
May 19, 2003 | 14.27 | 14.29 | 13.81 | 14.24 | 82,963 | -0.03(-0.22%) |
May 16, 2003 | 14.29 | 14.29 | 14.21 | 14.27 | 72,002 | -0.01(-0.04%) |
May 15, 2003 | 14.20 | 14.29 | 14.20 | 14.28 | 95,247 | +0.04(+0.30%) |
May 14, 2003 | 14.29 | 14.32 | 14.18 | 14.23 | 110,177 | -0.04(-0.30%) |
May 13, 2003 | 14.29 | 14.29 | 14.23 | 14.28 | 57,451 | -0.01(-0.07%) |
May 12, 2003 | 14.21 | 14.30 | 14.20 | 14.29 | 57,073 | +0.11(+0.75%) |
May 09, 2003 | 14.05 | 14.31 | 14.02 | 14.18 | 64,443 | +0.13(+0.94%) |
May 08, 2003 | 13.97 | 14.18 | 13.96 | 14.05 | 64,443 | +0.05(+0.38%) |
May 07, 2003 | 14.02 | 14.09 | 13.95 | 14.00 | 86,176 | -0.05(-0.34%) |
May 06, 2003 | 13.92 | 14.09 | 13.92 | 14.04 | 92,413 | +0.07(+0.53%) |
May 05, 2003 | 13.81 | 14.08 | 13.81 | 13.97 | 98,460 | +0.19(+1.34%) |
May 02, 2003 | 13.73 | 13.96 | 13.73 | 13.78 | 49,891 | +0.08(+0.62%) |
May 01, 2003 | 13.65 | 13.70 | 13.48 | 13.70 | 85,231 | +0.10(+0.74%) |
Apr 30, 2003 | 13.46 | 13.73 | 13.46 | 13.60 | 71,624 | +0.01(+0.04%) |
Apr 29, 2003 | 13.76 | 13.76 | 13.56 | 13.59 | 82,963 | -0.16(-1.15%) |
Apr 28, 2003 | 13.60 | 13.75 | 13.59 | 13.75 | 106,964 | +0.18(+1.33%) |
Apr 25, 2003 | 13.52 | 13.66 | 13.49 | 13.57 | 82,018 | +0.03(+0.20%) |
Apr 24, 2003 | 13.49 | 13.56 | 13.39 | 13.55 | 149,108 | +0.00(+0.00%) |
Apr 23, 2003 | 13.39 | 13.55 | 13.31 | 13.55 | 108,854 | +0.12(+0.91%) |
Apr 22, 2003 | 13.11 | 13.44 | 13.00 | 13.42 | 94,491 | -0.01(-0.08%) |
Apr 21, 2003 | 13.38 | 13.49 | 13.31 | 13.44 | 68,979 | +0.07(+0.55%) |
Apr 17, 2003 | 13.23 | 13.49 | 13.21 | 13.36 | 82,396 | +0.13(+1.00%) |
Apr 16, 2003 | 13.04 | 13.23 | 12.98 | 13.23 | 207,693 | +0.26(+2.00%) |
Apr 15, 2003 | 12.96 | 13.01 | 12.93 | 12.97 | 37,607 | +0.01(+0.08%) |
Apr 14, 2003 | 12.78 | 12.96 | 12.77 | 12.96 | 70,868 | +0.24(+1.91%) |
Apr 11, 2003 | 12.75 | 12.79 | 12.68 | 12.72 | 78,806 | -0.03(-0.21%) |
Apr 10, 2003 | 12.74 | 12.81 | 12.74 | 12.74 | 60,663 | -0.01(-0.08%) |
Apr 09, 2003 | 12.80 | 12.83 | 12.64 | 12.75 | 93,735 | -0.03(-0.21%) |
Apr 08, 2003 | 12.83 | 12.83 | 12.73 | 12.78 | 29,292 | -0.04(-0.33%) |
Apr 07, 2003 | 12.70 | 12.82 | 12.69 | 12.82 | 57,073 | +0.13(+1.04%) |
Apr 04, 2003 | 12.69 | 12.74 | 12.64 | 12.69 | 51,592 | +0.00(+0.00%) |
Apr 03, 2003 | 12.72 | 12.72 | 12.63 | 12.69 | 24,945 | -0.03(-0.25%) |
Apr 02, 2003 | 12.70 | 12.74 | 12.68 | 12.72 | 86,554 | +0.02(+0.17%) |