Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 13.77 | 13.82 | 13.71 | 13.80 | 2,832,570 | +0.08(+0.55%) |
Jun 27, 2003 | 13.90 | 13.90 | 13.72 | 13.73 | 2,218,669 | -0.14(-1.04%) |
Jun 26, 2003 | 13.97 | 14.00 | 13.81 | 13.87 | 2,882,270 | -0.13(-0.94%) |
Jun 25, 2003 | 14.06 | 14.21 | 13.97 | 14.00 | 2,810,065 | -0.13(-0.92%) |
Jun 24, 2003 | 14.05 | 14.22 | 14.04 | 14.13 | 3,320,190 | +0.03(+0.22%) |
Jun 23, 2003 | 14.08 | 14.16 | 14.01 | 14.10 | 3,266,427 | -0.09(-0.66%) |
Jun 20, 2003 | 14.07 | 14.29 | 14.01 | 14.20 | 6,371,564 | +0.19(+1.32%) |
Jun 19, 2003 | 13.92 | 14.15 | 13.92 | 14.01 | 3,962,848 | +0.07(+0.50%) |
Jun 18, 2003 | 13.79 | 13.97 | 13.68 | 13.94 | 4,030,677 | +0.15(+1.11%) |
Jun 17, 2003 | 13.91 | 13.91 | 13.66 | 13.79 | 4,715,533 | -0.15(-1.07%) |
Jun 16, 2003 | 13.80 | 13.94 | 13.76 | 13.94 | 2,984,795 | +0.18(+1.29%) |
Jun 13, 2003 | 14.04 | 14.11 | 13.70 | 13.76 | 2,915,715 | -0.24(-1.69%) |
Jun 12, 2003 | 13.93 | 14.22 | 13.93 | 13.99 | 4,116,948 | +0.07(+0.49%) |
Jun 11, 2003 | 13.79 | 13.95 | 13.50 | 13.93 | 3,420,527 | +0.31(+2.28%) |
Jun 10, 2003 | 13.42 | 13.63 | 13.34 | 13.62 | 4,196,968 | +0.26(+1.94%) |
Jun 09, 2003 | 13.66 | 13.66 | 13.26 | 13.36 | 5,900,511 | -0.30(-2.22%) |
Jun 06, 2003 | 13.85 | 13.90 | 13.66 | 13.66 | 6,036,169 | -0.09(-0.69%) |
Jun 05, 2003 | 13.79 | 13.98 | 13.72 | 13.76 | 4,526,111 | -0.05(-0.36%) |
Jun 04, 2003 | 13.92 | 13.95 | 13.72 | 13.80 | 5,648,574 | -0.16(-1.15%) |
Jun 03, 2003 | 14.08 | 14.10 | 13.94 | 13.96 | 3,357,386 | -0.07(-0.47%) |
Jun 02, 2003 | 14.09 | 14.19 | 14.00 | 14.03 | 4,407,644 | +0.00(+0.01%) |
May 30, 2003 | 13.97 | 14.07 | 13.90 | 14.03 | 8,387,684 | +0.18(+1.32%) |
May 29, 2003 | 14.00 | 14.03 | 13.83 | 13.85 | 5,385,697 | -0.15(-1.07%) |
May 28, 2003 | 14.16 | 14.16 | 13.94 | 14.00 | 5,244,100 | -0.07(-0.52%) |
May 27, 2003 | 14.12 | 14.29 | 14.06 | 14.07 | 4,817,120 | -0.18(-1.25%) |
May 23, 2003 | 13.89 | 14.35 | 13.75 | 14.25 | 4,078,188 | +0.32(+2.26%) |
May 22, 2003 | 13.91 | 14.12 | 13.87 | 13.93 | 3,128,580 | +0.03(+0.22%) |
May 21, 2003 | 14.10 | 14.10 | 13.87 | 13.90 | 2,973,230 | -0.20(-1.42%) |
May 20, 2003 | 14.15 | 14.24 | 13.94 | 14.10 | 3,697,157 | -0.08(-0.60%) |
May 19, 2003 | 14.40 | 14.47 | 14.15 | 14.19 | 3,366,139 | -0.35(-2.43%) |
May 16, 2003 | 14.45 | 14.66 | 14.40 | 14.54 | 2,943,222 | -0.02(-0.11%) |
May 15, 2003 | 14.74 | 14.81 | 14.52 | 14.56 | 3,683,717 | -0.14(-0.98%) |
May 14, 2003 | 14.64 | 14.73 | 14.56 | 14.70 | 4,036,928 | +0.06(+0.38%) |
May 13, 2003 | 14.48 | 14.65 | 14.36 | 14.64 | 3,299,560 | +0.16(+1.10%) |
May 12, 2003 | 14.27 | 14.53 | 14.16 | 14.48 | 3,379,892 | +0.28(+1.97%) |
May 09, 2003 | 14.19 | 14.25 | 14.13 | 14.20 | 2,853,200 | +0.12(+0.85%) |
May 08, 2003 | 14.14 | 14.28 | 14.03 | 14.08 | 2,333,072 | -0.17(-1.18%) |
May 07, 2003 | 14.19 | 14.29 | 14.12 | 14.25 | 6,493,469 | +0.01(+0.08%) |
May 06, 2003 | 14.29 | 14.40 | 14.16 | 14.24 | 4,447,342 | +0.08(+0.60%) |
May 05, 2003 | 14.37 | 14.47 | 14.02 | 14.16 | 4,278,550 | -0.21(-1.48%) |
May 02, 2003 | 14.23 | 14.48 | 14.19 | 14.37 | 5,235,348 | +0.36(+2.57%) |
May 01, 2003 | 14.07 | 14.11 | 13.80 | 14.01 | 2,828,507 | -0.06(-0.42%) |
Apr 30, 2003 | 14.09 | 14.28 | 14.04 | 14.07 | 3,301,435 | -0.21(-1.50%) |
Apr 29, 2003 | 14.32 | 14.54 | 14.09 | 14.28 | 8,185,134 | +0.44(+3.19%) |
Apr 28, 2003 | 13.63 | 13.93 | 13.56 | 13.84 | 2,598,763 | +0.17(+1.28%) |
Apr 25, 2003 | 13.76 | 13.84 | 13.62 | 13.67 | 2,414,342 | -0.11(-0.81%) |
Apr 24, 2003 | 13.86 | 13.91 | 13.74 | 13.78 | 2,519,056 | -0.12(-0.85%) |
Apr 23, 2003 | 13.87 | 14.02 | 13.73 | 13.90 | 3,307,687 | +0.04(+0.32%) |
Apr 22, 2003 | 13.60 | 13.96 | 13.60 | 13.85 | 5,082,498 | +0.30(+2.24%) |
Apr 21, 2003 | 13.41 | 13.73 | 13.41 | 13.55 | 4,022,862 | +0.14(+1.07%) |
Apr 17, 2003 | 13.08 | 13.50 | 13.06 | 13.40 | 4,327,312 | +0.30(+2.27%) |
Apr 16, 2003 | 13.12 | 13.21 | 13.00 | 13.11 | 4,479,537 | +0.05(+0.38%) |
Apr 15, 2003 | 13.00 | 13.08 | 12.81 | 13.06 | 3,630,266 | +0.06(+0.48%) |
Apr 14, 2003 | 12.85 | 13.00 | 12.80 | 13.00 | 5,017,169 | +0.16(+1.27%) |
Apr 11, 2003 | 13.04 | 13.04 | 12.75 | 12.83 | 6,144,321 | -0.19(-1.43%) |
Apr 10, 2003 | 13.38 | 13.38 | 12.88 | 13.02 | 6,193,708 | -0.36(-2.71%) |
Apr 09, 2003 | 13.35 | 13.50 | 13.31 | 13.38 | 4,147,580 | -0.01(-0.06%) |
Apr 08, 2003 | 13.40 | 13.48 | 13.18 | 13.39 | 4,412,646 | -0.05(-0.36%) |
Apr 07, 2003 | 13.28 | 13.50 | 13.16 | 13.44 | 6,964,835 | +0.12(+0.89%) |
Apr 04, 2003 | 13.82 | 13.82 | 13.32 | 13.32 | 7,183,638 | -0.52(-3.72%) |
Apr 03, 2003 | 13.92 | 13.99 | 13.76 | 13.83 | 2,703,163 | -0.08(-0.60%) |
Apr 02, 2003 | 14.01 | 14.02 | 13.55 | 13.92 | 4,982,786 | -0.04(-0.30%) |