Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 16.38 | 16.66 | 16.36 | 16.49 | 3,680,393 | +0.27(+1.65%) |
Jun 27, 2003 | 16.33 | 16.38 | 16.15 | 16.22 | 2,192,839 | -0.14(-0.84%) |
Jun 26, 2003 | 16.22 | 16.53 | 16.17 | 16.36 | 4,137,046 | +0.04(+0.25%) |
Jun 25, 2003 | 16.29 | 16.57 | 16.05 | 16.32 | 2,745,467 | +0.04(+0.25%) |
Jun 24, 2003 | 16.16 | 16.33 | 15.81 | 16.28 | 2,934,060 | +0.29(+1.84%) |
Jun 23, 2003 | 16.61 | 16.62 | 15.92 | 15.98 | 2,578,203 | -0.70(-4.19%) |
Jun 20, 2003 | 16.91 | 16.94 | 16.62 | 16.68 | 3,662,279 | -0.23(-1.34%) |
Jun 19, 2003 | 16.94 | 16.96 | 16.60 | 16.91 | 3,162,970 | +0.00(+0.00%) |
Jun 18, 2003 | 16.94 | 16.95 | 16.73 | 16.91 | 2,482,374 | -0.05(-0.32%) |
Jun 17, 2003 | 16.94 | 17.13 | 16.79 | 16.96 | 3,632,186 | +0.09(+0.53%) |
Jun 16, 2003 | 16.94 | 17.04 | 16.77 | 16.87 | 3,928,002 | -0.10(-0.60%) |
Jun 13, 2003 | 17.41 | 17.44 | 16.88 | 16.98 | 2,436,504 | -0.45(-2.55%) |
Jun 12, 2003 | 17.24 | 17.53 | 17.24 | 17.42 | 2,692,001 | +0.25(+1.48%) |
Jun 11, 2003 | 17.22 | 17.25 | 17.05 | 17.17 | 2,004,247 | +0.02(+0.12%) |
Jun 10, 2003 | 17.07 | 17.18 | 17.02 | 17.15 | 1,215,841 | +0.08(+0.48%) |
Jun 09, 2003 | 17.22 | 17.22 | 16.90 | 17.07 | 1,496,027 | -0.15(-0.87%) |
Jun 06, 2003 | 17.46 | 17.59 | 17.11 | 17.22 | 2,657,380 | -0.25(-1.45%) |
Jun 05, 2003 | 17.59 | 17.63 | 17.32 | 17.47 | 3,026,237 | -0.12(-0.70%) |
Jun 04, 2003 | 17.07 | 17.59 | 16.91 | 17.59 | 2,276,398 | +0.51(+3.01%) |
Jun 03, 2003 | 17.44 | 17.50 | 16.96 | 17.08 | 2,181,590 | -0.36(-2.04%) |
Jun 02, 2003 | 17.52 | 17.83 | 17.33 | 17.44 | 2,879,425 | +0.00(+0.00%) |
May 30, 2003 | 16.94 | 17.46 | 16.94 | 17.44 | 4,124,629 | +0.50(+2.95%) |
May 29, 2003 | 16.98 | 17.11 | 16.81 | 16.94 | 5,786,606 | -0.04(-0.24%) |
May 28, 2003 | 16.77 | 17.09 | 16.77 | 16.98 | 3,217,897 | +0.21(+1.27%) |
May 27, 2003 | 16.55 | 16.87 | 16.43 | 16.76 | 3,380,925 | +0.06(+0.37%) |
May 23, 2003 | 16.81 | 16.84 | 16.65 | 16.70 | 2,606,982 | -0.07(-0.41%) |
May 22, 2003 | 16.37 | 16.77 | 16.36 | 16.77 | 3,575,506 | +0.36(+2.17%) |
May 21, 2003 | 16.45 | 16.50 | 16.33 | 16.42 | 2,597,048 | -0.12(-0.70%) |
May 20, 2003 | 16.79 | 16.91 | 16.24 | 16.53 | 3,009,000 | -0.25(-1.51%) |
May 19, 2003 | 16.89 | 16.92 | 16.70 | 16.79 | 3,639,928 | -0.25(-1.45%) |
May 16, 2003 | 16.87 | 17.03 | 16.75 | 17.03 | 3,524,524 | +0.20(+1.18%) |
May 15, 2003 | 16.50 | 16.85 | 16.44 | 16.83 | 3,749,052 | +0.40(+2.46%) |
May 14, 2003 | 16.44 | 16.53 | 16.21 | 16.43 | 3,939,835 | +0.09(+0.54%) |
May 13, 2003 | 15.88 | 16.34 | 15.81 | 16.34 | 5,377,722 | +0.56(+3.56%) |
May 12, 2003 | 15.64 | 15.85 | 15.45 | 15.78 | 3,761,907 | +0.27(+1.77%) |
May 09, 2003 | 15.18 | 15.52 | 15.17 | 15.51 | 6,054,666 | +0.37(+2.44%) |
May 08, 2003 | 15.24 | 15.39 | 15.03 | 15.14 | 2,658,256 | -0.15(-0.99%) |
May 07, 2003 | 15.36 | 15.36 | 15.11 | 15.29 | 3,186,782 | -0.08(-0.53%) |
May 06, 2003 | 15.09 | 15.47 | 15.05 | 15.37 | 3,741,894 | +0.27(+1.81%) |
May 05, 2003 | 15.09 | 15.22 | 15.02 | 15.09 | 2,551,616 | -0.03(-0.23%) |
May 02, 2003 | 14.84 | 15.21 | 14.79 | 15.13 | 3,142,665 | +0.29(+1.94%) |
May 01, 2003 | 14.84 | 14.93 | 14.58 | 14.84 | 1,837,421 | -0.03(-0.18%) |
Apr 30, 2003 | 14.70 | 14.97 | 14.65 | 14.87 | 3,834,948 | +0.11(+0.74%) |
Apr 29, 2003 | 14.70 | 14.90 | 14.65 | 14.76 | 6,702,541 | +0.38(+2.67%) |
Apr 28, 2003 | 14.15 | 14.47 | 14.09 | 14.38 | 2,535,109 | +0.36(+2.59%) |
Apr 25, 2003 | 14.29 | 14.31 | 13.82 | 14.01 | 3,705,812 | -0.26(-1.82%) |
Apr 24, 2003 | 14.51 | 14.56 | 13.99 | 14.27 | 3,935,745 | -0.24(-1.65%) |
Apr 23, 2003 | 14.70 | 14.75 | 14.48 | 14.51 | 2,846,702 | -0.26(-1.76%) |
Apr 22, 2003 | 14.32 | 14.90 | 14.24 | 14.77 | 3,228,561 | +0.46(+3.20%) |
Apr 21, 2003 | 14.62 | 14.72 | 14.31 | 14.31 | 1,929,891 | -0.31(-2.15%) |
Apr 17, 2003 | 14.52 | 14.75 | 14.48 | 14.63 | 1,400,489 | +0.05(+0.33%) |
Apr 16, 2003 | 14.89 | 15.01 | 14.51 | 14.58 | 1,443,729 | -0.29(-1.98%) |
Apr 15, 2003 | 14.68 | 14.89 | 14.59 | 14.88 | 2,495,083 | +0.23(+1.54%) |
Apr 14, 2003 | 14.27 | 14.68 | 14.26 | 14.65 | 1,460,967 | +0.34(+2.39%) |
Apr 11, 2003 | 14.48 | 14.65 | 14.31 | 14.31 | 1,249,002 | -0.12(-0.81%) |
Apr 10, 2003 | 14.32 | 14.44 | 14.16 | 14.42 | 2,309,558 | +0.05(+0.38%) |
Apr 09, 2003 | 14.37 | 14.65 | 14.28 | 14.37 | 2,188,164 | -0.01(-0.10%) |
Apr 08, 2003 | 14.44 | 14.48 | 14.34 | 14.38 | 1,827,487 | +0.01(+0.10%) |
Apr 07, 2003 | 14.75 | 14.88 | 14.34 | 14.37 | 2,351,192 | -0.08(-0.52%) |
Apr 04, 2003 | 14.60 | 14.75 | 14.31 | 14.44 | 3,040,699 | -0.03(-0.24%) |
Apr 03, 2003 | 14.98 | 14.98 | 14.43 | 14.48 | 3,439,212 | -0.50(-3.34%) |
Apr 02, 2003 | 14.55 | 14.99 | 14.50 | 14.98 | 2,472,294 | +0.60(+4.19%) |