Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 14.43 | 14.49 | 14.37 | 14.47 | 2,702,075 | +0.08(+0.55%) |
Jun 27, 2003 | 14.57 | 14.57 | 14.38 | 14.39 | 2,116,457 | -0.15(-1.04%) |
Jun 26, 2003 | 14.64 | 14.67 | 14.48 | 14.54 | 2,749,485 | -0.14(-0.94%) |
Jun 25, 2003 | 14.74 | 14.90 | 14.64 | 14.68 | 2,680,607 | -0.14(-0.92%) |
Jun 24, 2003 | 14.73 | 14.91 | 14.72 | 14.81 | 3,167,231 | +0.03(+0.22%) |
Jun 23, 2003 | 14.76 | 14.84 | 14.69 | 14.78 | 3,115,944 | -0.10(-0.66%) |
Jun 20, 2003 | 14.75 | 14.98 | 14.69 | 14.88 | 6,078,030 | +0.19(+1.32%) |
Jun 19, 2003 | 14.60 | 14.83 | 14.59 | 14.69 | 3,780,282 | +0.07(+0.51%) |
Jun 18, 2003 | 14.45 | 14.65 | 14.34 | 14.61 | 3,844,986 | +0.16(+1.11%) |
Jun 17, 2003 | 14.58 | 14.58 | 14.32 | 14.45 | 4,498,291 | -0.16(-1.07%) |
Jun 16, 2003 | 14.46 | 14.61 | 14.42 | 14.61 | 2,847,287 | +0.19(+1.29%) |
Jun 13, 2003 | 14.72 | 14.79 | 14.36 | 14.42 | 2,781,390 | -0.25(-1.69%) |
Jun 12, 2003 | 14.60 | 14.91 | 14.60 | 14.67 | 3,927,283 | +0.07(+0.49%) |
Jun 11, 2003 | 14.46 | 14.62 | 14.15 | 14.60 | 3,262,945 | +0.33(+2.28%) |
Jun 10, 2003 | 14.06 | 14.29 | 13.98 | 14.27 | 4,003,616 | +0.27(+1.94%) |
Jun 09, 2003 | 14.32 | 14.32 | 13.90 | 14.00 | 5,628,678 | -0.32(-2.22%) |
Jun 06, 2003 | 14.52 | 14.57 | 14.32 | 14.32 | 5,758,087 | -0.10(-0.69%) |
Jun 05, 2003 | 14.46 | 14.66 | 14.38 | 14.42 | 4,317,596 | -0.05(-0.36%) |
Jun 04, 2003 | 14.59 | 14.62 | 14.38 | 14.47 | 5,388,348 | -0.17(-1.15%) |
Jun 03, 2003 | 14.76 | 14.78 | 14.61 | 14.64 | 3,202,714 | -0.07(-0.47%) |
Jun 02, 2003 | 14.77 | 14.88 | 14.67 | 14.71 | 4,204,587 | +0.00(+0.01%) |
May 30, 2003 | 14.65 | 14.75 | 14.57 | 14.71 | 8,001,269 | +0.19(+1.32%) |
May 29, 2003 | 14.67 | 14.71 | 14.49 | 14.51 | 5,137,582 | -0.16(-1.07%) |
May 28, 2003 | 14.84 | 14.85 | 14.62 | 14.67 | 5,002,508 | -0.08(-0.52%) |
May 27, 2003 | 14.80 | 14.98 | 14.74 | 14.75 | 4,595,198 | -0.19(-1.25%) |
May 23, 2003 | 14.56 | 15.04 | 14.41 | 14.94 | 3,890,309 | +0.33(+2.26%) |
May 22, 2003 | 14.58 | 14.80 | 14.54 | 14.61 | 2,984,449 | +0.03(+0.22%) |
May 21, 2003 | 14.78 | 14.78 | 14.54 | 14.57 | 2,836,255 | -0.21(-1.42%) |
May 20, 2003 | 14.83 | 14.93 | 14.62 | 14.78 | 3,526,832 | -0.09(-0.60%) |
May 19, 2003 | 15.09 | 15.17 | 14.83 | 14.87 | 3,211,063 | -0.37(-2.43%) |
May 16, 2003 | 15.15 | 15.36 | 15.10 | 15.24 | 2,807,630 | -0.02(-0.11%) |
May 15, 2003 | 15.45 | 15.53 | 15.22 | 15.26 | 3,514,010 | -0.15(-0.98%) |
May 14, 2003 | 15.34 | 15.44 | 15.26 | 15.41 | 3,850,950 | +0.06(+0.38%) |
May 13, 2003 | 15.18 | 15.36 | 15.05 | 15.35 | 3,147,551 | +0.17(+1.10%) |
May 12, 2003 | 14.96 | 15.23 | 14.84 | 15.18 | 3,224,183 | +0.29(+1.97%) |
May 09, 2003 | 14.87 | 14.94 | 14.81 | 14.89 | 2,721,755 | +0.13(+0.85%) |
May 08, 2003 | 14.82 | 14.97 | 14.71 | 14.76 | 2,225,589 | -0.18(-1.18%) |
May 07, 2003 | 14.87 | 14.98 | 14.80 | 14.94 | 6,194,319 | +0.01(+0.08%) |
May 06, 2003 | 14.98 | 15.09 | 14.84 | 14.93 | 4,242,456 | +0.09(+0.60%) |
May 05, 2003 | 15.06 | 15.17 | 14.69 | 14.84 | 4,081,440 | -0.22(-1.48%) |
May 02, 2003 | 14.92 | 15.18 | 14.87 | 15.06 | 4,994,159 | +0.38(+2.57%) |
May 01, 2003 | 14.75 | 14.79 | 14.46 | 14.69 | 2,698,199 | -0.06(-0.42%) |
Apr 30, 2003 | 14.77 | 14.97 | 14.71 | 14.75 | 3,149,340 | -0.22(-1.50%) |
Apr 29, 2003 | 15.01 | 15.24 | 14.77 | 14.97 | 7,808,051 | +0.46(+3.19%) |
Apr 28, 2003 | 14.29 | 14.60 | 14.21 | 14.51 | 2,479,039 | +0.18(+1.28%) |
Apr 25, 2003 | 14.42 | 14.50 | 14.28 | 14.33 | 2,303,115 | -0.12(-0.81%) |
Apr 24, 2003 | 14.53 | 14.58 | 14.40 | 14.44 | 2,403,004 | -0.12(-0.85%) |
Apr 23, 2003 | 14.54 | 14.70 | 14.39 | 14.57 | 3,155,304 | +0.05(+0.32%) |
Apr 22, 2003 | 14.26 | 14.64 | 14.26 | 14.52 | 4,848,350 | +0.32(+2.24%) |
Apr 21, 2003 | 14.05 | 14.39 | 14.05 | 14.20 | 3,837,532 | +0.15(+1.07%) |
Apr 17, 2003 | 13.71 | 14.15 | 13.69 | 14.05 | 4,127,956 | +0.31(+2.27%) |
Apr 16, 2003 | 13.75 | 13.85 | 13.63 | 13.74 | 4,273,168 | +0.05(+0.38%) |
Apr 15, 2003 | 13.62 | 13.71 | 13.43 | 13.69 | 3,463,022 | +0.07(+0.48%) |
Apr 14, 2003 | 13.47 | 13.63 | 13.41 | 13.62 | 4,786,031 | +0.17(+1.27%) |
Apr 11, 2003 | 13.67 | 13.67 | 13.37 | 13.45 | 5,861,256 | -0.19(-1.43%) |
Apr 10, 2003 | 14.03 | 14.03 | 13.51 | 13.65 | 5,908,368 | -0.38(-2.71%) |
Apr 09, 2003 | 13.99 | 14.15 | 13.95 | 14.03 | 3,956,504 | -0.01(-0.06%) |
Apr 08, 2003 | 14.05 | 14.14 | 13.82 | 14.04 | 4,209,358 | -0.05(-0.36%) |
Apr 07, 2003 | 13.92 | 14.15 | 13.80 | 14.09 | 6,643,969 | +0.12(+0.89%) |
Apr 04, 2003 | 14.49 | 14.49 | 13.96 | 13.96 | 6,852,693 | -0.54(-3.72%) |
Apr 03, 2003 | 14.59 | 14.67 | 14.43 | 14.50 | 2,578,630 | -0.09(-0.60%) |
Apr 02, 2003 | 14.69 | 14.70 | 14.20 | 14.59 | 4,753,232 | -0.04(-0.30%) |