Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 16.61 | 16.75 | 16.47 | 16.51 | 3,639,685 | -0.10(-0.62%) |
Jun 27, 2003 | 16.75 | 16.78 | 16.54 | 16.61 | 2,110,639 | -0.09(-0.54%) |
Jun 26, 2003 | 16.53 | 16.78 | 16.45 | 16.70 | 1,958,919 | +0.17(+1.00%) |
Jun 25, 2003 | 16.69 | 16.87 | 16.48 | 16.53 | 2,283,455 | -0.24(-1.44%) |
Jun 24, 2003 | 16.78 | 16.96 | 16.66 | 16.78 | 2,340,675 | +0.04(+0.25%) |
Jun 23, 2003 | 16.44 | 16.78 | 16.35 | 16.73 | 6,382,202 | +0.21(+1.30%) |
Jun 20, 2003 | 16.72 | 16.80 | 16.40 | 16.52 | 6,363,273 | -0.16(-0.95%) |
Jun 19, 2003 | 16.89 | 17.20 | 16.57 | 16.68 | 5,613,054 | -0.21(-1.27%) |
Jun 18, 2003 | 16.89 | 16.95 | 16.71 | 16.89 | 4,935,084 | -0.14(-0.81%) |
Jun 17, 2003 | 17.22 | 17.34 | 16.93 | 17.03 | 3,699,940 | -0.03(-0.16%) |
Jun 16, 2003 | 16.92 | 17.08 | 16.82 | 17.06 | 5,060,939 | -0.18(-1.04%) |
Jun 13, 2003 | 17.19 | 17.29 | 16.99 | 17.24 | 3,191,317 | +0.06(+0.36%) |
Jun 12, 2003 | 17.54 | 17.70 | 16.80 | 17.18 | 3,475,828 | -0.30(-1.74%) |
Jun 11, 2003 | 17.00 | 17.48 | 16.90 | 17.48 | 2,030,877 | +0.53(+3.10%) |
Jun 10, 2003 | 16.87 | 16.96 | 16.67 | 16.96 | 1,951,839 | +0.21(+1.28%) |
Jun 09, 2003 | 16.68 | 16.96 | 16.68 | 16.74 | 3,528,135 | -0.64(-3.70%) |
Jun 06, 2003 | 17.47 | 17.67 | 17.29 | 17.38 | 2,272,040 | +0.05(+0.28%) |
Jun 05, 2003 | 17.02 | 17.34 | 16.97 | 17.34 | 2,416,101 | +0.11(+0.64%) |
Jun 04, 2003 | 16.92 | 17.29 | 16.85 | 17.23 | 2,894,958 | +0.20(+1.18%) |
Jun 03, 2003 | 17.04 | 17.09 | 16.81 | 17.02 | 2,018,451 | -0.01(-0.04%) |
Jun 02, 2003 | 17.05 | 17.29 | 16.89 | 17.03 | 2,788,754 | +0.01(+0.04%) |
May 30, 2003 | 16.69 | 17.09 | 16.69 | 17.02 | 2,182,164 | +0.43(+2.59%) |
May 29, 2003 | 16.99 | 17.30 | 16.52 | 16.60 | 3,641,708 | -0.42(-2.44%) |
May 28, 2003 | 16.87 | 17.13 | 16.78 | 17.01 | 3,114,012 | +0.30(+1.82%) |
May 27, 2003 | 16.22 | 16.82 | 16.15 | 16.71 | 2,600,044 | +0.43(+2.64%) |
May 23, 2003 | 16.26 | 16.60 | 16.23 | 16.28 | 2,207,450 | +0.08(+0.51%) |
May 22, 2003 | 15.92 | 16.33 | 15.89 | 16.19 | 2,823,144 | +0.39(+2.45%) |
May 21, 2003 | 16.03 | 16.14 | 15.74 | 15.81 | 4,560,119 | +0.06(+0.35%) |
May 20, 2003 | 15.95 | 15.97 | 15.67 | 15.75 | 3,782,446 | +0.29(+1.88%) |
May 19, 2003 | 15.68 | 16.26 | 15.44 | 15.46 | 3,095,951 | -0.67(-4.16%) |
May 16, 2003 | 16.23 | 16.23 | 15.83 | 16.13 | 1,965,277 | -0.13(-0.81%) |
May 15, 2003 | 16.09 | 16.39 | 15.99 | 16.26 | 2,174,650 | +0.19(+1.21%) |
May 14, 2003 | 16.19 | 16.26 | 15.99 | 16.07 | 2,333,884 | +0.01(+0.09%) |
May 13, 2003 | 16.16 | 16.17 | 15.86 | 16.06 | 2,756,098 | -0.21(-1.28%) |
May 12, 2003 | 15.74 | 16.26 | 15.68 | 16.26 | 3,392,021 | +0.48(+3.07%) |
May 09, 2003 | 15.77 | 15.84 | 15.60 | 15.78 | 4,220,122 | +0.01(+0.09%) |
May 08, 2003 | 15.79 | 15.92 | 15.64 | 15.77 | 3,359,365 | -0.03(-0.18%) |
May 07, 2003 | 15.36 | 15.97 | 15.34 | 15.79 | 5,918,372 | +0.56(+3.68%) |
May 06, 2003 | 14.78 | 15.55 | 14.59 | 15.23 | 4,376,899 | +0.36(+2.42%) |
May 05, 2003 | 14.81 | 14.92 | 14.57 | 14.87 | 1,681,777 | +0.06(+0.42%) |
May 02, 2003 | 14.50 | 14.81 | 14.39 | 14.81 | 1,787,548 | +0.35(+2.39%) |
May 01, 2003 | 14.57 | 14.57 | 14.17 | 14.46 | 2,475,344 | -0.12(-0.81%) |
Apr 30, 2003 | 14.57 | 14.72 | 14.40 | 14.58 | 2,828,490 | -0.05(-0.33%) |
Apr 29, 2003 | 14.62 | 14.78 | 14.55 | 14.63 | 2,930,793 | +0.01(+0.10%) |
Apr 28, 2003 | 14.19 | 14.62 | 14.19 | 14.62 | 2,897,992 | +0.43(+3.02%) |
Apr 25, 2003 | 14.43 | 14.48 | 14.15 | 14.19 | 2,156,299 | -0.24(-1.68%) |
Apr 24, 2003 | 14.39 | 14.60 | 14.36 | 14.43 | 2,155,577 | -0.17(-1.18%) |
Apr 23, 2003 | 14.37 | 14.63 | 14.19 | 14.60 | 2,773,438 | +0.26(+1.79%) |
Apr 22, 2003 | 13.98 | 14.37 | 13.84 | 14.35 | 2,432,718 | +0.37(+2.62%) |
Apr 21, 2003 | 14.05 | 14.08 | 13.81 | 13.98 | 2,231,726 | -0.07(-0.49%) |
Apr 17, 2003 | 13.75 | 14.05 | 13.74 | 14.05 | 4,230,526 | +0.19(+1.35%) |
Apr 16, 2003 | 13.81 | 13.92 | 13.70 | 13.86 | 3,092,338 | +0.08(+0.60%) |
Apr 15, 2003 | 13.80 | 13.95 | 13.70 | 13.78 | 3,158,228 | -0.19(-1.39%) |
Apr 14, 2003 | 13.72 | 13.98 | 13.72 | 13.97 | 1,590,168 | +0.19(+1.36%) |
Apr 11, 2003 | 13.77 | 13.88 | 13.67 | 13.79 | 1,599,271 | +0.19(+1.43%) |
Apr 10, 2003 | 13.63 | 13.70 | 13.50 | 13.59 | 1,852,715 | -0.08(-0.56%) |
Apr 09, 2003 | 13.63 | 13.83 | 13.56 | 13.67 | 1,864,130 | -0.05(-0.35%) |
Apr 08, 2003 | 13.79 | 13.85 | 13.63 | 13.72 | 1,229,363 | -0.01(-0.05%) |
Apr 07, 2003 | 13.84 | 14.01 | 13.72 | 13.72 | 2,835,859 | +0.09(+0.66%) |
Apr 04, 2003 | 13.73 | 13.83 | 13.46 | 13.63 | 2,920,823 | -0.06(-0.45%) |
Apr 03, 2003 | 13.68 | 13.76 | 13.54 | 13.70 | 2,043,160 | +0.08(+0.61%) |
Apr 02, 2003 | 13.36 | 13.70 | 13.34 | 13.61 | 2,690,497 | +0.50(+3.80%) |