Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 16.15 | 16.26 | 15.99 | 16.22 | 521,810 | +0.14(+0.85%) |
Jun 27, 2003 | 16.02 | 16.10 | 15.88 | 16.08 | 334,160 | +0.19(+1.19%) |
Jun 26, 2003 | 15.69 | 15.97 | 15.43 | 15.89 | 485,565 | -0.07(-0.41%) |
Jun 25, 2003 | 16.45 | 16.45 | 15.92 | 15.95 | 457,578 | -0.39(-2.40%) |
Jun 24, 2003 | 16.43 | 16.52 | 16.35 | 16.35 | 666,333 | -0.07(-0.44%) |
Jun 23, 2003 | 16.46 | 16.48 | 16.35 | 16.42 | 698,449 | -0.07(-0.44%) |
Jun 20, 2003 | 16.53 | 16.53 | 16.41 | 16.49 | 515,846 | -0.02(-0.12%) |
Jun 19, 2003 | 16.45 | 16.52 | 16.35 | 16.51 | 633,605 | +0.07(+0.40%) |
Jun 18, 2003 | 16.45 | 16.46 | 16.35 | 16.45 | 2,046,409 | -0.10(-0.63%) |
Jun 17, 2003 | 16.66 | 16.67 | 16.42 | 16.55 | 180,920 | +0.05(+0.32%) |
Jun 16, 2003 | 16.31 | 16.57 | 16.29 | 16.50 | 227,718 | +0.21(+1.28%) |
Jun 13, 2003 | 16.65 | 16.65 | 16.29 | 16.29 | 374,076 | -0.35(-2.12%) |
Jun 12, 2003 | 16.64 | 16.67 | 16.56 | 16.64 | 220,836 | +0.00(+0.00%) |
Jun 11, 2003 | 16.53 | 16.67 | 16.48 | 16.64 | 245,459 | +0.14(+0.83%) |
Jun 10, 2003 | 16.45 | 16.50 | 16.41 | 16.50 | 204,472 | +0.07(+0.44%) |
Jun 09, 2003 | 16.35 | 16.48 | 16.31 | 16.43 | 204,013 | +0.12(+0.72%) |
Jun 06, 2003 | 16.45 | 16.56 | 16.28 | 16.31 | 207,072 | -0.05(-0.32%) |
Jun 05, 2003 | 16.41 | 16.48 | 16.28 | 16.37 | 238,576 | +0.02(+0.12%) |
Jun 04, 2003 | 16.22 | 16.48 | 16.16 | 16.35 | 204,166 | +0.13(+0.81%) |
Jun 03, 2003 | 16.18 | 16.25 | 16.02 | 16.22 | 232,000 | +0.02(+0.12%) |
Jun 02, 2003 | 16.12 | 16.24 | 16.03 | 16.20 | 297,609 | +0.01(+0.08%) |
May 30, 2003 | 16.12 | 16.20 | 16.05 | 16.18 | 244,082 | +0.11(+0.69%) |
May 29, 2003 | 16.12 | 16.19 | 15.92 | 16.07 | 234,447 | -0.12(-0.73%) |
May 28, 2003 | 16.27 | 16.30 | 16.09 | 16.19 | 144,675 | -0.06(-0.36%) |
May 27, 2003 | 15.86 | 16.33 | 15.86 | 16.25 | 597,513 | +0.39(+2.43%) |
May 23, 2003 | 15.33 | 15.94 | 15.27 | 15.86 | 386,922 | +0.50(+3.23%) |
May 22, 2003 | 15.38 | 15.43 | 15.28 | 15.37 | 298,068 | -0.13(-0.84%) |
May 21, 2003 | 15.40 | 15.50 | 15.35 | 15.50 | 266,410 | +0.10(+0.64%) |
May 20, 2003 | 15.20 | 15.44 | 15.17 | 15.40 | 261,364 | +0.22(+1.42%) |
May 19, 2003 | 15.04 | 15.33 | 15.03 | 15.18 | 310,608 | +0.34(+2.29%) |
May 16, 2003 | 15.35 | 15.64 | 14.84 | 14.84 | 408,639 | -0.55(-3.57%) |
May 15, 2003 | 15.28 | 15.49 | 15.23 | 15.39 | 270,387 | +0.24(+1.60%) |
May 14, 2003 | 15.24 | 15.33 | 15.12 | 15.15 | 292,409 | -0.08(-0.52%) |
May 13, 2003 | 15.30 | 15.36 | 15.18 | 15.23 | 203,860 | -0.09(-0.56%) |
May 12, 2003 | 15.33 | 15.37 | 15.22 | 15.31 | 223,436 | -0.01(-0.09%) |
May 09, 2003 | 15.20 | 15.36 | 15.14 | 15.33 | 166,239 | +0.20(+1.34%) |
May 08, 2003 | 15.05 | 15.19 | 14.99 | 15.12 | 211,507 | +0.09(+0.61%) |
May 07, 2003 | 15.01 | 15.10 | 15.01 | 15.03 | 141,463 | -0.05(-0.30%) |
May 06, 2003 | 15.10 | 15.10 | 14.99 | 15.08 | 243,012 | +0.07(+0.48%) |
May 05, 2003 | 15.05 | 15.20 | 14.99 | 15.01 | 181,379 | -0.03(-0.22%) |
May 02, 2003 | 14.88 | 15.09 | 14.84 | 15.04 | 144,369 | +0.14(+0.97%) |
Apr 30, 2003 | 14.84 | 14.93 | 14.82 | 14.90 | 233,683 | +0.10(+0.71%) |
Apr 29, 2003 | 14.91 | 15.00 | 14.78 | 14.79 | 286,598 | -0.11(-0.75%) |
Apr 28, 2003 | 14.94 | 14.94 | 14.69 | 14.90 | 259,834 | +0.31(+2.15%) |
Apr 25, 2003 | 14.67 | 14.68 | 14.59 | 14.59 | 228,789 | -0.05(-0.36%) |
Apr 24, 2003 | 14.55 | 14.69 | 14.48 | 14.64 | 365,818 | +0.05(+0.31%) |
Apr 23, 2003 | 14.67 | 14.68 | 14.43 | 14.59 | 212,578 | +0.09(+0.63%) |
Apr 22, 2003 | 14.39 | 14.60 | 14.32 | 14.50 | 273,904 | +0.12(+0.82%) |
Apr 21, 2003 | 14.32 | 14.39 | 14.27 | 14.39 | 142,687 | +0.07(+0.46%) |
Apr 17, 2003 | 14.32 | 14.52 | 14.16 | 14.32 | 162,568 | +0.16(+1.15%) |
Apr 16, 2003 | 14.31 | 14.31 | 14.08 | 14.16 | 150,334 | +0.01(+0.09%) |
Apr 15, 2003 | 14.03 | 14.23 | 13.94 | 14.14 | 215,942 | +0.12(+0.84%) |
Apr 14, 2003 | 14.08 | 14.16 | 13.97 | 14.03 | 283,692 | -0.06(-0.42%) |
Apr 11, 2003 | 14.28 | 14.29 | 13.96 | 14.08 | 133,664 | -0.02(-0.14%) |
Apr 10, 2003 | 14.08 | 14.22 | 13.99 | 14.10 | 122,347 | +0.03(+0.19%) |
Apr 09, 2003 | 14.28 | 14.48 | 14.00 | 14.08 | 281,551 | -0.20(-1.37%) |
Apr 08, 2003 | 14.06 | 14.35 | 14.06 | 14.27 | 144,675 | +0.15(+1.06%) |
Apr 07, 2003 | 14.19 | 14.45 | 14.06 | 14.12 | 174,191 | +0.00(+0.00%) |
Apr 04, 2003 | 13.98 | 14.14 | 13.98 | 14.12 | 137,181 | +0.11(+0.79%) |
Apr 03, 2003 | 14.16 | 14.16 | 13.99 | 14.01 | 137,793 | -0.08(-0.60%) |
Apr 02, 2003 | 14.16 | 14.16 | 13.99 | 14.10 | 184,438 | -0.05(-0.32%) |