Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 13.87 | 14.04 | 13.78 | 13.80 | 1,521,397 | -0.08(-0.57%) |
Jun 27, 2003 | 13.95 | 13.96 | 13.70 | 13.88 | 1,315,660 | -0.01(-0.10%) |
Jun 26, 2003 | 13.66 | 14.00 | 13.61 | 13.90 | 1,559,512 | +0.26(+1.90%) |
Jun 25, 2003 | 13.99 | 14.02 | 13.57 | 13.64 | 5,475,471 | -0.35(-2.52%) |
Jun 24, 2003 | 14.05 | 14.23 | 13.97 | 13.99 | 1,630,594 | -0.06(-0.41%) |
Jun 23, 2003 | 14.41 | 14.45 | 13.95 | 14.05 | 3,297,079 | -0.48(-3.31%) |
Jun 20, 2003 | 14.66 | 14.71 | 14.43 | 14.53 | 2,647,317 | -0.20(-1.37%) |
Jun 19, 2003 | 15.10 | 15.10 | 14.67 | 14.73 | 2,057,092 | -0.33(-2.20%) |
Jun 18, 2003 | 15.28 | 15.28 | 15.01 | 15.06 | 2,544,935 | -0.24(-1.60%) |
Jun 17, 2003 | 15.64 | 15.67 | 15.28 | 15.30 | 2,086,026 | -0.47(-3.01%) |
Jun 16, 2003 | 15.49 | 15.78 | 15.36 | 15.78 | 2,030,245 | +0.43(+2.81%) |
Jun 13, 2003 | 15.62 | 15.71 | 15.31 | 15.35 | 1,471,319 | -0.28(-1.79%) |
Jun 12, 2003 | 15.51 | 15.70 | 15.46 | 15.63 | 1,555,895 | +0.14(+0.93%) |
Jun 11, 2003 | 15.28 | 15.48 | 15.15 | 15.48 | 1,670,796 | +0.14(+0.89%) |
Jun 10, 2003 | 15.55 | 15.56 | 15.25 | 15.35 | 1,559,929 | -0.16(-1.02%) |
Jun 09, 2003 | 15.57 | 15.68 | 15.26 | 15.51 | 1,386,047 | -0.13(-0.83%) |
Jun 06, 2003 | 15.75 | 15.96 | 15.20 | 15.64 | 1,989,069 | -0.09(-0.55%) |
Jun 05, 2003 | 15.69 | 15.88 | 15.53 | 15.72 | 1,430,978 | +0.03(+0.18%) |
Jun 04, 2003 | 15.67 | 15.92 | 15.59 | 15.69 | 1,738,540 | +0.03(+0.18%) |
Jun 03, 2003 | 15.74 | 15.76 | 15.46 | 15.66 | 2,219,985 | -0.06(-0.41%) |
Jun 02, 2003 | 15.96 | 16.10 | 15.68 | 15.73 | 2,982,144 | -0.03(-0.18%) |
May 30, 2003 | 15.56 | 15.80 | 15.46 | 15.76 | 3,332,551 | +0.63(+4.13%) |
May 29, 2003 | 15.08 | 15.23 | 14.92 | 15.13 | 1,870,134 | +0.01(+0.05%) |
May 28, 2003 | 15.25 | 15.41 | 15.07 | 15.13 | 2,171,298 | -0.17(-1.08%) |
May 27, 2003 | 15.24 | 15.34 | 15.00 | 15.29 | 1,594,288 | -0.04(-0.28%) |
May 23, 2003 | 15.23 | 15.48 | 15.17 | 15.33 | 1,335,552 | +0.06(+0.42%) |
May 22, 2003 | 15.29 | 15.37 | 15.18 | 15.27 | 1,844,400 | -0.02(-0.14%) |
May 21, 2003 | 15.32 | 15.45 | 15.20 | 15.29 | 1,555,199 | -0.06(-0.37%) |
May 20, 2003 | 15.13 | 15.48 | 15.13 | 15.35 | 2,118,438 | +0.22(+1.43%) |
May 19, 2003 | 15.37 | 15.45 | 15.10 | 15.13 | 1,742,435 | -0.45(-2.91%) |
May 16, 2003 | 15.46 | 15.70 | 15.40 | 15.59 | 1,322,198 | +0.04(+0.28%) |
May 15, 2003 | 15.74 | 15.74 | 15.41 | 15.54 | 1,734,089 | -0.04(-0.28%) |
May 14, 2003 | 15.63 | 15.68 | 15.41 | 15.59 | 1,719,066 | -0.02(-0.14%) |
May 13, 2003 | 15.67 | 15.69 | 15.55 | 15.61 | 1,449,062 | +0.01(+0.05%) |
May 12, 2003 | 15.35 | 15.67 | 15.21 | 15.60 | 1,784,306 | +0.20(+1.31%) |
May 09, 2003 | 15.13 | 15.40 | 15.05 | 15.40 | 1,224,406 | +0.32(+2.15%) |
May 08, 2003 | 15.15 | 15.28 | 15.02 | 15.07 | 1,570,640 | -0.22(-1.46%) |
May 07, 2003 | 15.30 | 15.41 | 15.13 | 15.30 | 1,476,048 | -0.07(-0.47%) |
May 06, 2003 | 15.20 | 15.41 | 15.20 | 15.37 | 1,600,269 | +0.11(+0.71%) |
May 05, 2003 | 15.30 | 15.43 | 15.21 | 15.26 | 1,334,717 | +0.06(+0.38%) |
May 02, 2003 | 14.98 | 15.25 | 14.92 | 15.20 | 1,245,968 | +0.13(+0.86%) |
May 01, 2003 | 15.15 | 15.20 | 14.95 | 15.07 | 1,479,248 | -0.17(-1.13%) |
Apr 30, 2003 | 15.17 | 15.33 | 15.05 | 15.25 | 2,033,027 | +0.01(+0.09%) |
Apr 29, 2003 | 15.31 | 15.36 | 15.11 | 15.23 | 1,615,293 | +0.06(+0.43%) |
Apr 28, 2003 | 14.79 | 15.23 | 14.73 | 15.17 | 1,962,639 | +0.36(+2.43%) |
Apr 25, 2003 | 14.82 | 14.97 | 14.77 | 14.81 | 1,422,353 | -0.01(-0.10%) |
Apr 24, 2003 | 14.74 | 14.97 | 14.67 | 14.82 | 1,908,110 | +0.24(+1.63%) |
Apr 23, 2003 | 14.54 | 14.72 | 14.44 | 14.59 | 1,294,237 | +0.07(+0.50%) |
Apr 22, 2003 | 14.36 | 14.67 | 14.31 | 14.51 | 1,482,447 | +0.09(+0.65%) |
Apr 21, 2003 | 14.31 | 14.47 | 14.27 | 14.42 | 1,582,742 | +0.15(+1.06%) |
Apr 17, 2003 | 14.16 | 14.27 | 14.05 | 14.27 | 1,261,269 | +0.10(+0.71%) |
Apr 16, 2003 | 14.30 | 14.36 | 14.13 | 14.17 | 1,573,144 | -0.05(-0.35%) |
Apr 15, 2003 | 14.20 | 14.36 | 14.19 | 14.22 | 2,317,776 | -0.06(-0.40%) |
Apr 14, 2003 | 14.20 | 14.28 | 14.05 | 14.28 | 1,106,167 | +0.26(+1.85%) |
Apr 11, 2003 | 14.17 | 14.25 | 13.95 | 14.02 | 1,359,478 | +0.06(+0.41%) |
Apr 10, 2003 | 13.79 | 14.02 | 13.64 | 13.96 | 2,314,437 | +0.24(+1.73%) |
Apr 09, 2003 | 13.98 | 14.07 | 13.72 | 13.72 | 1,809,067 | -0.24(-1.75%) |
Apr 08, 2003 | 14.09 | 14.11 | 13.85 | 13.97 | 1,451,983 | -0.04(-0.26%) |
Apr 07, 2003 | 14.06 | 14.35 | 13.99 | 14.00 | 2,207,465 | +0.35(+2.53%) |
Apr 04, 2003 | 13.46 | 13.72 | 13.46 | 13.66 | 1,385,769 | +0.26(+1.93%) |
Apr 03, 2003 | 13.66 | 13.66 | 13.40 | 13.40 | 1,093,508 | -0.32(-2.31%) |
Apr 02, 2003 | 13.74 | 13.74 | 13.51 | 13.72 | 2,901,045 | +0.26(+1.92%) |