Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 15.85 | 16.16 | 15.72 | 15.81 | 762,498 | -0.06(-0.35%) |
Jun 27, 2003 | 15.57 | 16.03 | 15.56 | 15.86 | 297,313 | +0.16(+0.99%) |
Jun 26, 2003 | 15.89 | 15.91 | 15.58 | 15.71 | 120,732 | +0.08(+0.53%) |
Jun 25, 2003 | 15.48 | 15.96 | 15.34 | 15.62 | 197,374 | +0.00(+0.00%) |
Jun 24, 2003 | 15.25 | 15.79 | 15.25 | 15.62 | 338,573 | +0.30(+1.98%) |
Jun 23, 2003 | 16.36 | 16.38 | 15.26 | 15.32 | 505,683 | -0.74(-4.63%) |
Jun 20, 2003 | 15.98 | 16.47 | 15.62 | 16.07 | 1,237,154 | -0.01(-0.06%) |
Jun 19, 2003 | 16.22 | 16.53 | 15.72 | 16.07 | 238,634 | -0.39(-2.40%) |
Jun 18, 2003 | 16.40 | 16.58 | 16.13 | 16.47 | 243,533 | +0.07(+0.45%) |
Jun 17, 2003 | 16.17 | 16.45 | 16.06 | 16.40 | 123,671 | +0.18(+1.13%) |
Jun 16, 2003 | 15.99 | 16.35 | 15.99 | 16.21 | 255,835 | +0.18(+1.15%) |
Jun 13, 2003 | 15.99 | 16.30 | 15.97 | 16.03 | 218,603 | -0.04(-0.23%) |
Jun 12, 2003 | 15.34 | 16.31 | 15.34 | 16.07 | 397,361 | +0.62(+4.05%) |
Jun 11, 2003 | 15.66 | 15.66 | 15.07 | 15.44 | 339,880 | -0.10(-0.65%) |
Jun 10, 2003 | 15.85 | 16.20 | 15.30 | 15.54 | 369,382 | -0.53(-3.31%) |
Jun 09, 2003 | 15.77 | 16.07 | 15.66 | 16.07 | 465,185 | +0.08(+0.52%) |
Jun 06, 2003 | 15.66 | 16.17 | 15.66 | 15.99 | 548,467 | +0.38(+2.41%) |
Jun 05, 2003 | 15.35 | 15.75 | 15.32 | 15.62 | 365,245 | +0.18(+1.19%) |
Jun 04, 2003 | 15.62 | 15.73 | 15.34 | 15.43 | 379,071 | -0.19(-1.23%) |
Jun 03, 2003 | 15.34 | 15.75 | 15.11 | 15.62 | 393,877 | +0.26(+1.67%) |
Jun 02, 2003 | 15.63 | 15.63 | 15.22 | 15.37 | 169,722 | -0.20(-1.30%) |
May 30, 2003 | 15.71 | 15.71 | 15.40 | 15.57 | 266,177 | -0.15(-0.93%) |
May 29, 2003 | 15.40 | 15.75 | 15.17 | 15.72 | 224,264 | +0.29(+1.91%) |
May 28, 2003 | 15.37 | 15.57 | 15.25 | 15.42 | 247,235 | +0.06(+0.36%) |
May 27, 2003 | 14.61 | 15.48 | 14.61 | 15.37 | 485,216 | +0.46(+3.08%) |
May 23, 2003 | 14.74 | 15.02 | 14.61 | 14.91 | 177,234 | +0.11(+0.74%) |
May 22, 2003 | 14.93 | 14.94 | 14.71 | 14.80 | 153,501 | -0.20(-1.35%) |
May 21, 2003 | 14.79 | 15.06 | 14.75 | 15.00 | 166,674 | +0.12(+0.80%) |
May 20, 2003 | 15.06 | 15.18 | 14.73 | 14.88 | 192,801 | -0.21(-1.40%) |
May 19, 2003 | 15.45 | 15.59 | 15.03 | 15.09 | 332,041 | -0.33(-2.14%) |
May 16, 2003 | 15.34 | 15.66 | 15.30 | 15.42 | 342,275 | -0.24(-1.52%) |
May 15, 2003 | 15.10 | 15.76 | 15.06 | 15.66 | 330,735 | +0.32(+2.10%) |
May 14, 2003 | 15.62 | 15.67 | 14.93 | 15.34 | 367,640 | -0.38(-2.40%) |
May 13, 2003 | 15.80 | 16.03 | 15.46 | 15.72 | 713,726 | +0.08(+0.53%) |
May 12, 2003 | 15.39 | 15.67 | 15.16 | 15.63 | 292,741 | +0.30(+1.98%) |
May 09, 2003 | 15.07 | 15.57 | 14.94 | 15.33 | 307,228 | +0.31(+2.08%) |
May 08, 2003 | 14.97 | 15.06 | 14.70 | 15.02 | 308,526 | +0.10(+0.68%) |
May 07, 2003 | 14.70 | 15.16 | 14.70 | 14.92 | 259,754 | +0.18(+1.25%) |
May 06, 2003 | 14.81 | 14.87 | 14.67 | 14.73 | 290,563 | -0.07(-0.50%) |
May 05, 2003 | 14.51 | 14.87 | 14.38 | 14.81 | 370,144 | +0.27(+1.83%) |
May 02, 2003 | 14.48 | 14.65 | 14.24 | 14.54 | 188,447 | +0.12(+0.83%) |
May 01, 2003 | 14.36 | 14.59 | 13.92 | 14.42 | 270,858 | +0.21(+1.49%) |
Apr 30, 2003 | 13.82 | 14.47 | 13.65 | 14.21 | 623,367 | +0.43(+3.13%) |
Apr 29, 2003 | 13.73 | 14.01 | 13.65 | 13.78 | 269,879 | +0.09(+0.67%) |
Apr 28, 2003 | 13.09 | 13.76 | 12.94 | 13.69 | 408,465 | +0.59(+4.49%) |
Apr 25, 2003 | 13.09 | 13.25 | 12.91 | 13.10 | 203,579 | -0.13(-0.97%) |
Apr 24, 2003 | 13.37 | 13.55 | 13.17 | 13.23 | 370,253 | -0.28(-2.04%) |
Apr 23, 2003 | 13.45 | 13.64 | 13.29 | 13.50 | 327,469 | +0.06(+0.41%) |
Apr 22, 2003 | 13.42 | 13.63 | 13.42 | 13.45 | 303,083 | -0.01(-0.07%) |
Apr 21, 2003 | 13.59 | 13.62 | 13.42 | 13.46 | 392,026 | -0.09(-0.68%) |
Apr 17, 2003 | 13.39 | 13.68 | 13.27 | 13.55 | 187,140 | +0.16(+1.17%) |
Apr 16, 2003 | 13.80 | 13.90 | 13.26 | 13.39 | 360,455 | -0.34(-2.48%) |
Apr 15, 2003 | 13.79 | 13.87 | 13.70 | 13.73 | 438,839 | -0.04(-0.27%) |
Apr 14, 2003 | 13.57 | 13.92 | 13.48 | 13.77 | 176,036 | +0.18(+1.35%) |
Apr 11, 2003 | 13.78 | 14.11 | 13.49 | 13.59 | 184,310 | -0.19(-1.40%) |
Apr 10, 2003 | 13.55 | 14.10 | 13.41 | 13.78 | 376,785 | +0.22(+1.63%) |
Apr 09, 2003 | 13.59 | 13.97 | 13.53 | 13.56 | 258,557 | -0.11(-0.80%) |
Apr 08, 2003 | 14.19 | 14.25 | 13.59 | 13.67 | 312,990 | -0.33(-2.37%) |
Apr 07, 2003 | 13.74 | 14.32 | 13.74 | 14.00 | 519,618 | +0.13(+0.93%) |
Apr 04, 2003 | 13.78 | 14.10 | 13.73 | 13.87 | 593,755 | +0.39(+2.86%) |
Apr 03, 2003 | 13.78 | 14.19 | 13.47 | 13.48 | 417,175 | -0.22(-1.61%) |
Apr 02, 2003 | 13.47 | 13.94 | 13.38 | 13.70 | 894,117 | +0.35(+2.61%) |