Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 15.92 | 16.01 | 15.78 | 16.00 | 1,273,678 | +0.12(+0.74%) |
Jun 27, 2003 | 15.98 | 16.05 | 15.83 | 15.88 | 1,703,443 | -0.14(-0.86%) |
Jun 26, 2003 | 16.13 | 16.13 | 15.97 | 16.02 | 1,171,251 | -0.07(-0.45%) |
Jun 25, 2003 | 16.30 | 16.43 | 16.07 | 16.09 | 1,266,482 | -0.25(-1.52%) |
Jun 24, 2003 | 16.26 | 16.38 | 16.13 | 16.34 | 1,153,184 | +0.13(+0.81%) |
Jun 23, 2003 | 16.66 | 16.69 | 16.15 | 16.21 | 1,784,895 | -0.51(-3.05%) |
Jun 20, 2003 | 16.60 | 16.77 | 16.50 | 16.72 | 2,299,939 | +0.12(+0.71%) |
Jun 19, 2003 | 16.79 | 16.79 | 16.51 | 16.60 | 1,712,323 | -0.19(-1.13%) |
Jun 18, 2003 | 16.98 | 17.09 | 16.54 | 16.79 | 3,813,226 | -0.25(-1.49%) |
Jun 17, 2003 | 17.23 | 17.26 | 16.99 | 17.05 | 1,259,898 | -0.19(-1.10%) |
Jun 16, 2003 | 16.90 | 17.24 | 16.88 | 17.24 | 1,545,133 | +0.39(+2.29%) |
Jun 13, 2003 | 16.92 | 16.94 | 16.73 | 16.85 | 1,303,074 | -0.12(-0.69%) |
Jun 12, 2003 | 16.79 | 16.98 | 16.67 | 16.97 | 1,489,709 | +0.22(+1.33%) |
Jun 11, 2003 | 16.52 | 16.76 | 16.47 | 16.75 | 897,500 | +0.26(+1.59%) |
Jun 10, 2003 | 16.69 | 16.72 | 16.35 | 16.49 | 1,522,932 | -0.14(-0.83%) |
Jun 09, 2003 | 16.66 | 16.78 | 16.56 | 16.62 | 1,002,376 | +0.00(+0.00%) |
Jun 06, 2003 | 16.95 | 16.95 | 16.57 | 16.62 | 1,350,996 | -0.10(-0.59%) |
Jun 05, 2003 | 16.70 | 16.77 | 16.56 | 16.72 | 1,426,936 | -0.03(-0.19%) |
Jun 04, 2003 | 16.40 | 16.79 | 16.31 | 16.75 | 1,992,352 | +0.31(+1.91%) |
Jun 03, 2003 | 16.17 | 16.44 | 16.10 | 16.44 | 1,809,544 | +0.31(+1.90%) |
Jun 02, 2003 | 16.30 | 16.30 | 16.05 | 16.13 | 1,898,958 | -0.16(-1.00%) |
May 30, 2003 | 16.05 | 16.34 | 15.99 | 16.30 | 2,960,127 | +0.33(+2.09%) |
May 29, 2003 | 16.02 | 16.07 | 15.84 | 15.96 | 2,797,836 | -0.05(-0.29%) |
May 28, 2003 | 16.09 | 16.19 | 15.90 | 16.01 | 2,857,547 | -0.08(-0.49%) |
May 27, 2003 | 16.14 | 16.26 | 16.00 | 16.09 | 3,161,306 | -0.05(-0.32%) |
May 23, 2003 | 16.03 | 16.19 | 15.98 | 16.14 | 2,654,989 | +0.13(+0.82%) |
May 22, 2003 | 15.68 | 16.02 | 15.66 | 16.01 | 3,169,727 | +0.33(+2.12%) |
May 21, 2003 | 15.15 | 15.69 | 14.98 | 15.68 | 4,643,973 | +0.52(+3.45%) |
May 20, 2003 | 15.01 | 15.27 | 14.87 | 15.15 | 5,800,526 | +0.16(+1.09%) |
May 19, 2003 | 14.63 | 15.04 | 14.57 | 14.99 | 10,247,760 | +0.98(+6.99%) |
May 16, 2003 | 14.25 | 14.27 | 14.01 | 14.01 | 2,089,114 | -0.28(-1.97%) |
May 15, 2003 | 14.30 | 14.36 | 14.22 | 14.29 | 1,186,255 | -0.01(-0.09%) |
May 14, 2003 | 14.36 | 14.38 | 14.16 | 14.30 | 1,561,821 | -0.02(-0.14%) |
May 13, 2003 | 14.38 | 14.38 | 14.25 | 14.32 | 2,038,589 | -0.05(-0.36%) |
May 12, 2003 | 14.11 | 14.38 | 14.10 | 14.38 | 1,635,158 | +0.24(+1.71%) |
May 09, 2003 | 14.07 | 14.21 | 14.01 | 14.13 | 2,800,132 | +0.07(+0.46%) |
May 08, 2003 | 14.13 | 14.17 | 13.98 | 14.07 | 1,260,052 | -0.22(-1.55%) |
May 07, 2003 | 14.34 | 14.36 | 14.21 | 14.29 | 1,337,523 | -0.08(-0.54%) |
May 06, 2003 | 14.30 | 14.39 | 14.17 | 14.37 | 1,917,483 | +0.09(+0.64%) |
May 05, 2003 | 14.38 | 14.41 | 14.17 | 14.28 | 1,024,883 | -0.10(-0.68%) |
May 02, 2003 | 14.34 | 14.50 | 14.28 | 14.38 | 1,928,966 | +0.05(+0.32%) |
May 01, 2003 | 14.27 | 14.38 | 13.94 | 14.33 | 1,932,641 | -0.06(-0.41%) |
Apr 30, 2003 | 14.52 | 14.53 | 14.27 | 14.39 | 1,370,134 | -0.12(-0.86%) |
Apr 29, 2003 | 14.58 | 14.64 | 14.33 | 14.51 | 1,025,801 | -0.01(-0.09%) |
Apr 28, 2003 | 14.26 | 14.60 | 14.26 | 14.53 | 1,018,452 | +0.25(+1.74%) |
Apr 25, 2003 | 14.35 | 14.43 | 14.19 | 14.28 | 923,834 | -0.01(-0.09%) |
Apr 24, 2003 | 14.27 | 14.43 | 14.24 | 14.29 | 754,653 | -0.18(-1.22%) |
Apr 23, 2003 | 14.49 | 14.49 | 14.26 | 14.47 | 890,763 | -0.03(-0.18%) |
Apr 22, 2003 | 14.12 | 14.49 | 14.02 | 14.49 | 829,215 | +0.33(+2.30%) |
Apr 21, 2003 | 14.37 | 14.43 | 14.12 | 14.17 | 871,931 | -0.19(-1.32%) |
Apr 17, 2003 | 14.09 | 14.38 | 14.09 | 14.36 | 942,665 | +0.23(+1.62%) |
Apr 16, 2003 | 14.40 | 14.41 | 14.00 | 14.13 | 1,150,122 | -0.25(-1.77%) |
Apr 15, 2003 | 14.19 | 14.38 | 14.17 | 14.38 | 1,898,192 | +0.19(+1.33%) |
Apr 14, 2003 | 13.89 | 14.20 | 13.89 | 14.19 | 948,943 | +0.31(+2.21%) |
Apr 11, 2003 | 14.09 | 14.19 | 13.85 | 13.89 | 865,960 | -0.05(-0.38%) |
Apr 10, 2003 | 13.96 | 13.98 | 13.83 | 13.94 | 1,389,425 | +0.05(+0.38%) |
Apr 09, 2003 | 14.04 | 14.27 | 13.86 | 13.89 | 1,143,233 | -0.30(-2.12%) |
Apr 08, 2003 | 14.10 | 14.27 | 14.05 | 14.19 | 1,197,126 | +0.12(+0.84%) |
Apr 07, 2003 | 14.29 | 14.38 | 14.05 | 14.07 | 1,122,870 | -0.12(-0.87%) |
Apr 04, 2003 | 14.08 | 14.24 | 13.98 | 14.19 | 1,538,243 | +0.11(+0.79%) |
Apr 03, 2003 | 14.40 | 14.42 | 14.04 | 14.08 | 1,602,700 | -0.31(-2.18%) |
Apr 02, 2003 | 14.16 | 14.47 | 14.11 | 14.40 | 1,272,759 | +0.37(+2.61%) |