Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 13.88 | 13.97 | 13.85 | 13.89 | 534,054 | +0.13(+0.97%) |
Jun 27, 2003 | 14.01 | 14.01 | 13.71 | 13.76 | 310,686 | -0.01(-0.07%) |
Jun 26, 2003 | 13.67 | 13.86 | 13.63 | 13.77 | 336,609 | +0.37(+2.76%) |
Jun 25, 2003 | 13.62 | 13.68 | 13.38 | 13.40 | 189,062 | +0.07(+0.50%) |
Jun 24, 2003 | 13.52 | 13.60 | 13.26 | 13.33 | 194,910 | -0.13(-0.95%) |
Jun 23, 2003 | 13.47 | 13.53 | 13.39 | 13.46 | 307,373 | -0.22(-1.58%) |
Jun 20, 2003 | 13.72 | 13.79 | 13.60 | 13.68 | 363,312 | -0.04(-0.30%) |
Jun 19, 2003 | 13.84 | 13.85 | 13.69 | 13.72 | 226,875 | -0.14(-1.04%) |
Jun 18, 2003 | 13.85 | 13.97 | 13.79 | 13.86 | 211,282 | -0.17(-1.21%) |
Jun 17, 2003 | 13.93 | 14.09 | 13.85 | 14.03 | 289,051 | +0.17(+1.22%) |
Jun 16, 2003 | 13.72 | 13.93 | 13.72 | 13.86 | 138,970 | +0.21(+1.50%) |
Jun 13, 2003 | 13.92 | 13.92 | 13.60 | 13.66 | 143,259 | -0.45(-3.20%) |
Jun 12, 2003 | 13.89 | 14.16 | 13.85 | 14.11 | 267,027 | +0.46(+3.38%) |
Jun 11, 2003 | 13.49 | 13.68 | 13.47 | 13.65 | 349,474 | +0.18(+1.33%) |
Jun 10, 2003 | 13.38 | 13.57 | 13.38 | 13.47 | 287,297 | +0.25(+1.86%) |
Jun 09, 2003 | 13.34 | 13.34 | 13.17 | 13.22 | 219,273 | -0.12(-0.88%) |
Jun 06, 2003 | 13.49 | 13.67 | 13.34 | 13.34 | 274,043 | +0.09(+0.66%) |
Jun 05, 2003 | 13.05 | 13.26 | 12.99 | 13.25 | 467,784 | +0.08(+0.62%) |
Jun 04, 2003 | 13.03 | 13.20 | 12.93 | 13.17 | 1,291,085 | +0.14(+1.06%) |
Jun 03, 2003 | 13.12 | 13.19 | 13.01 | 13.03 | 540,096 | -0.15(-1.13%) |
Jun 02, 2003 | 13.22 | 13.32 | 13.10 | 13.18 | 440,302 | -0.02(-0.12%) |
May 30, 2003 | 12.92 | 13.20 | 12.92 | 13.20 | 214,011 | +0.47(+3.71%) |
May 29, 2003 | 12.83 | 12.91 | 12.69 | 12.72 | 502,478 | -0.13(-1.00%) |
May 28, 2003 | 12.84 | 12.95 | 12.75 | 12.85 | 330,372 | +0.17(+1.38%) |
May 27, 2003 | 12.60 | 12.72 | 12.60 | 12.68 | 560,366 | +0.06(+0.45%) |
May 23, 2003 | 12.44 | 12.75 | 12.40 | 12.62 | 430,751 | +0.39(+3.19%) |
May 22, 2003 | 12.23 | 12.32 | 12.22 | 12.23 | 200,367 | +0.01(+0.04%) |
May 21, 2003 | 12.26 | 12.33 | 12.09 | 12.23 | 288,467 | +0.01(+0.08%) |
May 20, 2003 | 12.31 | 12.39 | 12.15 | 12.22 | 559,782 | +0.20(+1.67%) |
May 19, 2003 | 12.06 | 12.10 | 11.96 | 12.02 | 438,158 | -0.01(-0.09%) |
May 16, 2003 | 12.11 | 12.16 | 11.94 | 12.03 | 497,605 | -0.10(-0.80%) |
May 15, 2003 | 12.26 | 12.26 | 12.10 | 12.12 | 300,941 | -0.11(-0.92%) |
May 14, 2003 | 12.24 | 12.28 | 12.09 | 12.24 | 482,207 | -0.09(-0.71%) |
May 13, 2003 | 12.45 | 12.54 | 12.24 | 12.32 | 548,867 | -0.29(-2.32%) |
May 12, 2003 | 12.62 | 12.69 | 12.54 | 12.62 | 343,821 | +0.12(+0.99%) |
May 09, 2003 | 12.42 | 12.52 | 12.37 | 12.49 | 334,076 | +0.02(+0.16%) |
May 08, 2003 | 12.49 | 12.61 | 12.42 | 12.47 | 316,534 | -0.28(-2.17%) |
May 07, 2003 | 12.76 | 12.76 | 12.63 | 12.75 | 410,286 | -0.06(-0.48%) |
May 06, 2003 | 12.65 | 12.85 | 12.65 | 12.81 | 463,886 | +0.32(+2.55%) |
May 05, 2003 | 12.53 | 12.68 | 12.49 | 12.49 | 648,076 | -0.05(-0.41%) |
May 02, 2003 | 12.39 | 12.62 | 12.33 | 12.54 | 320,822 | +0.08(+0.62%) |
Apr 30, 2003 | 12.47 | 12.55 | 12.43 | 12.47 | 555,494 | +0.29(+2.36%) |
Apr 29, 2003 | 12.01 | 12.20 | 11.99 | 12.18 | 427,438 | +0.24(+2.02%) |
Apr 28, 2003 | 11.74 | 12.02 | 11.74 | 11.94 | 363,117 | +0.23(+1.97%) |
Apr 25, 2003 | 11.61 | 11.78 | 11.55 | 11.71 | 746,895 | -0.01(-0.04%) |
Apr 24, 2003 | 11.78 | 11.82 | 11.63 | 11.71 | 557,053 | -0.26(-2.18%) |
Apr 23, 2003 | 12.00 | 12.02 | 11.79 | 11.97 | 553,155 | -0.03(-0.21%) |
Apr 22, 2003 | 11.70 | 12.00 | 11.54 | 12.00 | 302,695 | +0.35(+3.04%) |
Apr 21, 2003 | 11.55 | 11.71 | 11.55 | 11.65 | 285,933 | +0.10(+0.84%) |
Apr 17, 2003 | 11.51 | 11.67 | 11.51 | 11.55 | 222,977 | +0.04(+0.31%) |
Apr 16, 2003 | 11.57 | 11.62 | 11.48 | 11.51 | 384,947 | -0.03(-0.27%) |
Apr 15, 2003 | 11.26 | 11.54 | 11.24 | 11.54 | 853,122 | +0.14(+1.26%) |
Apr 14, 2003 | 11.24 | 11.41 | 11.22 | 11.40 | 594,281 | +0.18(+1.65%) |
Apr 11, 2003 | 11.14 | 11.31 | 11.11 | 11.22 | 793,869 | -0.01(-0.09%) |
Apr 10, 2003 | 11.16 | 11.29 | 11.06 | 11.23 | 813,750 | +0.08(+0.74%) |
Apr 09, 2003 | 10.93 | 11.20 | 10.88 | 11.14 | 843,571 | +0.25(+2.26%) |
Apr 08, 2003 | 10.83 | 10.92 | 10.76 | 10.90 | 369,354 | +0.01(+0.05%) |
Apr 07, 2003 | 10.77 | 11.05 | 10.77 | 10.89 | 870,858 | +0.30(+2.81%) |
Apr 04, 2003 | 10.61 | 10.69 | 10.58 | 10.59 | 389,235 | -0.04(-0.39%) |
Apr 03, 2003 | 10.54 | 10.73 | 10.47 | 10.64 | 628,390 | -0.01(-0.10%) |
Apr 02, 2003 | 10.29 | 10.79 | 10.29 | 10.65 | 1,053,489 | +0.25(+2.37%) |