Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 14.95 | 14.97 | 14.55 | 14.90 | 152,334 | -0.09(-0.61%) |
Jun 27, 2003 | 14.99 | 15.35 | 14.85 | 15.00 | 36,167 | -0.16(-1.05%) |
Jun 26, 2003 | 14.86 | 15.28 | 14.82 | 15.16 | 98,083 | +0.28(+1.91%) |
Jun 25, 2003 | 14.79 | 15.07 | 14.78 | 14.87 | 62,754 | +0.09(+0.62%) |
Jun 24, 2003 | 15.03 | 15.03 | 14.74 | 14.78 | 93,412 | -0.25(-1.67%) |
Jun 23, 2003 | 15.11 | 15.12 | 14.95 | 15.03 | 140,358 | -0.03(-0.17%) |
Jun 20, 2003 | 15.32 | 15.41 | 15.05 | 15.06 | 35,568 | -0.26(-1.69%) |
Jun 19, 2003 | 15.43 | 15.74 | 15.26 | 15.31 | 29,580 | -0.11(-0.70%) |
Jun 18, 2003 | 15.45 | 15.56 | 15.25 | 15.42 | 36,167 | -0.09(-0.59%) |
Jun 17, 2003 | 15.76 | 15.84 | 15.46 | 15.51 | 36,047 | -0.27(-1.69%) |
Jun 16, 2003 | 15.78 | 16.04 | 15.56 | 15.78 | 105,747 | +0.00(+0.00%) |
Jun 13, 2003 | 15.82 | 15.87 | 15.78 | 15.78 | 28,862 | -0.08(-0.53%) |
Jun 12, 2003 | 15.91 | 16.03 | 15.63 | 15.87 | 126,346 | +0.13(+0.85%) |
Jun 11, 2003 | 14.90 | 15.75 | 14.87 | 15.73 | 343,111 | +0.70(+4.67%) |
Jun 10, 2003 | 14.90 | 15.03 | 14.82 | 15.03 | 186,585 | +0.15(+1.01%) |
Jun 09, 2003 | 14.70 | 14.95 | 14.70 | 14.88 | 81,556 | +0.20(+1.37%) |
Jun 06, 2003 | 14.61 | 14.95 | 14.60 | 14.68 | 97,723 | +0.08(+0.57%) |
Jun 05, 2003 | 14.70 | 14.70 | 14.47 | 14.60 | 103,592 | -0.05(-0.34%) |
Jun 04, 2003 | 14.39 | 14.80 | 14.39 | 14.65 | 123,591 | +0.28(+1.98%) |
Jun 03, 2003 | 14.53 | 14.57 | 14.34 | 14.36 | 24,311 | -0.25(-1.71%) |
Jun 02, 2003 | 14.61 | 14.61 | 14.51 | 14.61 | 32,814 | +0.00(+0.00%) |
May 30, 2003 | 14.40 | 14.61 | 14.32 | 14.61 | 30,778 | +0.21(+1.45%) |
May 29, 2003 | 14.40 | 14.40 | 14.17 | 14.40 | 33,412 | -0.04(-0.29%) |
May 28, 2003 | 14.57 | 14.57 | 14.39 | 14.45 | 38,442 | -0.07(-0.46%) |
May 27, 2003 | 14.30 | 14.60 | 14.07 | 14.51 | 68,742 | +0.23(+1.58%) |
May 23, 2003 | 14.08 | 14.36 | 14.08 | 14.29 | 37,245 | +0.20(+1.42%) |
May 22, 2003 | 13.69 | 14.10 | 13.64 | 14.09 | 52,215 | +0.35(+2.55%) |
May 21, 2003 | 13.69 | 13.86 | 13.52 | 13.74 | 38,682 | +0.08(+0.61%) |
May 20, 2003 | 13.36 | 13.65 | 13.36 | 13.65 | 25,029 | +0.34(+2.57%) |
May 19, 2003 | 13.53 | 13.53 | 13.30 | 13.31 | 39,879 | -0.13(-0.99%) |
May 16, 2003 | 13.49 | 13.61 | 13.37 | 13.44 | 190,058 | -0.16(-1.17%) |
May 15, 2003 | 13.86 | 13.90 | 13.60 | 13.60 | 59,400 | -0.22(-1.57%) |
May 14, 2003 | 13.82 | 14.01 | 13.81 | 13.82 | 44,071 | +0.08(+0.61%) |
May 13, 2003 | 14.03 | 14.03 | 13.48 | 13.74 | 50,179 | -0.50(-3.52%) |
May 12, 2003 | 13.90 | 14.24 | 13.90 | 14.24 | 50,778 | +0.28(+1.97%) |
May 09, 2003 | 13.94 | 14.08 | 13.87 | 13.96 | 38,323 | +0.06(+0.42%) |
May 08, 2003 | 14.05 | 14.11 | 13.89 | 13.90 | 49,340 | -0.12(-0.83%) |
May 07, 2003 | 14.07 | 14.07 | 13.73 | 14.02 | 44,550 | -0.09(-0.65%) |
May 06, 2003 | 13.90 | 14.20 | 13.87 | 14.11 | 39,041 | +0.23(+1.62%) |
May 05, 2003 | 13.78 | 14.04 | 13.78 | 13.89 | 96,885 | +0.12(+0.85%) |
May 02, 2003 | 13.65 | 13.74 | 13.65 | 13.77 | 102,753 | +0.09(+0.67%) |
May 01, 2003 | 13.69 | 13.74 | 13.61 | 13.68 | 93,053 | +0.03(+0.18%) |
Apr 30, 2003 | 13.16 | 13.78 | 13.13 | 13.65 | 49,221 | +0.49(+3.74%) |
Apr 29, 2003 | 13.32 | 13.36 | 13.11 | 13.16 | 44,550 | -0.20(-1.50%) |
Apr 28, 2003 | 13.07 | 13.36 | 13.07 | 13.36 | 59,879 | +0.33(+2.56%) |
Apr 25, 2003 | 13.15 | 13.28 | 13.03 | 13.03 | 76,526 | -0.08(-0.64%) |
Apr 24, 2003 | 13.28 | 13.28 | 13.07 | 13.11 | 77,484 | -0.16(-1.20%) |
Apr 23, 2003 | 13.35 | 13.35 | 13.21 | 13.27 | 73,173 | -0.08(-0.63%) |
Apr 22, 2003 | 13.32 | 13.59 | 13.28 | 13.35 | 150,777 | +0.03(+0.25%) |
Apr 21, 2003 | 13.44 | 13.44 | 13.19 | 13.32 | 55,807 | -0.16(-1.18%) |
Apr 17, 2003 | 13.40 | 13.59 | 13.39 | 13.48 | 20,598 | +0.15(+1.13%) |
Apr 16, 2003 | 13.57 | 13.57 | 13.28 | 13.33 | 63,352 | -0.20(-1.48%) |
Apr 15, 2003 | 13.44 | 13.65 | 13.36 | 13.53 | 31,975 | -0.04(-0.31%) |
Apr 14, 2003 | 13.42 | 13.74 | 13.42 | 13.57 | 41,436 | +0.15(+1.12%) |
Apr 11, 2003 | 13.34 | 13.57 | 13.28 | 13.42 | 92,454 | +0.14(+1.07%) |
Apr 10, 2003 | 13.40 | 13.44 | 13.25 | 13.28 | 99,999 | -0.17(-1.24%) |
Apr 09, 2003 | 13.62 | 13.69 | 13.43 | 13.44 | 36,526 | -0.18(-1.29%) |
Apr 08, 2003 | 13.65 | 13.74 | 13.62 | 13.62 | 23,353 | +0.01(+0.06%) |
Apr 07, 2003 | 13.53 | 13.77 | 13.52 | 13.61 | 58,801 | +0.29(+2.19%) |
Apr 04, 2003 | 13.49 | 13.49 | 13.28 | 13.32 | 22,035 | -0.21(-1.54%) |
Apr 03, 2003 | 13.61 | 13.61 | 13.53 | 13.53 | 32,694 | +0.13(+0.93%) |
Apr 02, 2003 | 12.90 | 13.49 | 12.90 | 13.40 | 69,101 | +0.54(+4.22%) |