Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 16.90 | 17.12 | 16.79 | 16.93 | 309,764 | +0.02(+0.13%) |
Jun 27, 2003 | 16.75 | 17.02 | 16.66 | 16.90 | 247,999 | +0.07(+0.44%) |
Jun 26, 2003 | 16.19 | 16.83 | 16.19 | 16.83 | 392,787 | +0.46(+2.79%) |
Jun 25, 2003 | 16.64 | 16.71 | 16.37 | 16.37 | 144,655 | -0.34(-2.06%) |
Jun 24, 2003 | 16.28 | 16.73 | 16.26 | 16.72 | 382,359 | +0.44(+2.71%) |
Jun 23, 2003 | 16.46 | 16.49 | 16.12 | 16.28 | 167,248 | -0.27(-1.63%) |
Jun 20, 2003 | 16.64 | 16.70 | 16.42 | 16.55 | 229,549 | +0.11(+0.68%) |
Jun 19, 2003 | 16.68 | 16.75 | 16.27 | 16.43 | 215,645 | -0.25(-1.48%) |
Jun 18, 2003 | 16.70 | 16.81 | 16.54 | 16.68 | 142,382 | -0.02(-0.09%) |
Jun 17, 2003 | 16.87 | 16.90 | 16.55 | 16.70 | 202,276 | -0.19(-1.11%) |
Jun 16, 2003 | 16.42 | 16.88 | 16.34 | 16.88 | 244,122 | +0.64(+3.91%) |
Jun 13, 2003 | 16.83 | 16.83 | 16.14 | 16.25 | 149,200 | -0.52(-3.12%) |
Jun 12, 2003 | 16.57 | 16.79 | 16.49 | 16.77 | 212,303 | +0.17(+1.04%) |
Jun 11, 2003 | 16.38 | 16.60 | 16.22 | 16.60 | 187,703 | +0.33(+2.02%) |
Jun 10, 2003 | 16.08 | 16.34 | 16.08 | 16.27 | 190,912 | +0.16(+1.02%) |
Jun 09, 2003 | 16.57 | 16.57 | 16.08 | 16.10 | 203,613 | -0.46(-2.80%) |
Jun 06, 2003 | 16.26 | 16.70 | 16.26 | 16.57 | 316,315 | +0.31(+1.93%) |
Jun 05, 2003 | 16.09 | 16.32 | 16.01 | 16.25 | 131,954 | +0.16(+1.02%) |
Jun 04, 2003 | 15.80 | 16.16 | 15.80 | 16.09 | 228,613 | +0.29(+1.85%) |
Jun 03, 2003 | 15.97 | 16.08 | 15.64 | 15.80 | 192,516 | -0.14(-0.89%) |
Jun 02, 2003 | 15.80 | 16.03 | 15.72 | 15.94 | 242,918 | +0.32(+2.06%) |
May 30, 2003 | 15.03 | 15.77 | 15.01 | 15.62 | 330,086 | +0.62(+4.14%) |
May 29, 2003 | 15.06 | 15.24 | 14.92 | 15.00 | 200,404 | -0.07(-0.45%) |
May 28, 2003 | 15.30 | 15.30 | 14.96 | 15.06 | 198,666 | -0.09(-0.59%) |
May 27, 2003 | 14.94 | 15.19 | 14.78 | 15.15 | 145,590 | +0.22(+1.50%) |
May 23, 2003 | 14.92 | 14.96 | 14.57 | 14.93 | 214,709 | +0.10(+0.66%) |
May 22, 2003 | 14.59 | 14.92 | 14.56 | 14.83 | 215,779 | +0.17(+1.17%) |
May 21, 2003 | 14.51 | 14.80 | 14.41 | 14.66 | 249,469 | +0.08(+0.56%) |
May 20, 2003 | 14.57 | 14.67 | 14.32 | 14.58 | 229,282 | +0.02(+0.15%) |
May 19, 2003 | 14.92 | 14.92 | 14.53 | 14.56 | 275,138 | -0.38(-2.55%) |
May 16, 2003 | 14.85 | 14.96 | 14.66 | 14.94 | 472,869 | -0.13(-0.84%) |
May 15, 2003 | 15.07 | 15.15 | 14.91 | 15.06 | 163,505 | +0.10(+0.70%) |
May 14, 2003 | 15.20 | 15.20 | 14.83 | 14.96 | 168,719 | -0.19(-1.23%) |
May 13, 2003 | 15.24 | 15.24 | 15.02 | 15.15 | 135,831 | -0.10(-0.69%) |
May 12, 2003 | 14.92 | 15.37 | 14.79 | 15.25 | 307,224 | +0.19(+1.29%) |
May 09, 2003 | 14.70 | 15.07 | 14.57 | 15.06 | 253,213 | +0.40(+2.70%) |
May 08, 2003 | 14.74 | 14.85 | 14.50 | 14.66 | 254,817 | -0.20(-1.36%) |
May 07, 2003 | 14.83 | 15.02 | 14.71 | 14.86 | 256,555 | +0.04(+0.25%) |
May 06, 2003 | 14.44 | 15.03 | 14.41 | 14.83 | 428,751 | +0.35(+2.43%) |
May 05, 2003 | 14.68 | 14.71 | 14.35 | 14.47 | 289,978 | -0.20(-1.38%) |
May 02, 2003 | 14.28 | 14.71 | 14.28 | 14.68 | 189,040 | +0.32(+2.24%) |
May 01, 2003 | 14.55 | 14.55 | 13.99 | 14.35 | 193,586 | -0.25(-1.74%) |
Apr 30, 2003 | 14.25 | 14.71 | 14.04 | 14.61 | 333,428 | +0.26(+1.82%) |
Apr 29, 2003 | 14.52 | 14.53 | 14.17 | 14.35 | 355,621 | -0.17(-1.18%) |
Apr 28, 2003 | 13.98 | 14.54 | 13.95 | 14.52 | 328,882 | +0.55(+3.91%) |
Apr 25, 2003 | 14.10 | 14.16 | 13.95 | 13.97 | 341,182 | -0.19(-1.37%) |
Apr 24, 2003 | 14.17 | 14.29 | 14.11 | 14.17 | 436,237 | +0.13(+0.96%) |
Apr 23, 2003 | 14.05 | 14.13 | 13.91 | 14.03 | 310,433 | -0.02(-0.11%) |
Apr 22, 2003 | 13.65 | 14.05 | 13.55 | 14.05 | 299,069 | +0.43(+3.19%) |
Apr 21, 2003 | 13.70 | 13.72 | 13.52 | 13.61 | 512,843 | -0.03(-0.22%) |
Apr 17, 2003 | 13.13 | 13.81 | 13.13 | 13.64 | 688,381 | +0.76(+5.92%) |
Apr 16, 2003 | 13.24 | 13.29 | 12.84 | 12.88 | 213,372 | -0.29(-2.21%) |
Apr 15, 2003 | 13.12 | 13.19 | 12.82 | 13.17 | 324,872 | +0.01(+0.11%) |
Apr 14, 2003 | 12.80 | 13.16 | 12.76 | 13.16 | 295,459 | +0.39(+3.05%) |
Apr 11, 2003 | 13.05 | 13.18 | 12.69 | 12.77 | 233,426 | -0.14(-1.10%) |
Apr 10, 2003 | 13.02 | 13.04 | 12.71 | 12.91 | 309,363 | +0.04(+0.35%) |
Apr 09, 2003 | 13.02 | 13.37 | 12.84 | 12.87 | 338,508 | -0.19(-1.49%) |
Apr 08, 2003 | 13.48 | 13.48 | 13.01 | 13.06 | 361,370 | -0.42(-3.11%) |
Apr 07, 2003 | 13.54 | 13.78 | 13.40 | 13.48 | 218,319 | +0.10(+0.73%) |
Apr 04, 2003 | 13.43 | 13.53 | 13.25 | 13.38 | 288,374 | -0.01(-0.11%) |
Apr 03, 2003 | 13.46 | 13.50 | 13.28 | 13.40 | 344,658 | -0.02(-0.11%) |
Apr 02, 2003 | 13.26 | 13.49 | 13.22 | 13.41 | 331,556 | +0.20(+1.53%) |