Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 20.49 | 20.68 | 20.26 | 20.44 | 447,623 | -0.01(-0.06%) |
Jun 27, 2003 | 20.28 | 20.47 | 20.28 | 20.45 | 575,052 | +0.16(+0.77%) |
Jun 26, 2003 | 20.41 | 20.52 | 20.30 | 20.30 | 152,142 | -0.11(-0.54%) |
Jun 25, 2003 | 20.48 | 20.61 | 20.26 | 20.41 | 81,400 | -0.07(-0.35%) |
Jun 24, 2003 | 20.34 | 20.48 | 20.34 | 20.48 | 84,489 | +0.14(+0.70%) |
Jun 23, 2003 | 20.68 | 20.68 | 20.26 | 20.34 | 128,046 | -0.19(-0.92%) |
Jun 20, 2003 | 20.67 | 20.72 | 20.34 | 20.52 | 130,363 | -0.01(-0.06%) |
Jun 19, 2003 | 20.56 | 20.67 | 20.33 | 20.54 | 244,972 | -0.02(-0.09%) |
Jun 18, 2003 | 20.58 | 20.59 | 20.35 | 20.56 | 99,780 | -0.03(-0.13%) |
Jun 17, 2003 | 20.58 | 20.72 | 20.39 | 20.58 | 222,421 | +0.09(+0.44%) |
Jun 16, 2003 | 20.32 | 20.56 | 20.26 | 20.49 | 276,019 | +0.17(+0.86%) |
Jun 13, 2003 | 20.33 | 20.60 | 20.32 | 20.32 | 159,865 | -0.14(-0.66%) |
Jun 12, 2003 | 20.33 | 20.52 | 20.13 | 20.45 | 198,171 | +0.12(+0.61%) |
Jun 11, 2003 | 20.26 | 20.36 | 20.07 | 20.33 | 159,247 | +0.10(+0.48%) |
Jun 10, 2003 | 20.15 | 20.33 | 20.07 | 20.23 | 92,984 | +0.08(+0.42%) |
Jun 09, 2003 | 20.62 | 20.62 | 20.13 | 20.15 | 263,971 | -0.50(-2.41%) |
Jun 06, 2003 | 20.57 | 21.13 | 20.47 | 20.65 | 250,533 | +0.20(+0.98%) |
Jun 05, 2003 | 19.94 | 20.81 | 19.94 | 20.45 | 174,848 | +0.49(+2.47%) |
Jun 04, 2003 | 19.90 | 20.07 | 19.90 | 19.95 | 229,217 | +0.05(+0.26%) |
Jun 03, 2003 | 19.81 | 19.91 | 19.68 | 19.90 | 455,964 | -0.13(-0.65%) |
Jun 02, 2003 | 19.81 | 20.06 | 19.75 | 20.03 | 227,827 | +0.22(+1.11%) |
May 30, 2003 | 19.58 | 19.84 | 19.58 | 19.81 | 202,959 | +0.21(+1.09%) |
May 29, 2003 | 19.23 | 19.60 | 19.14 | 19.60 | 249,297 | +0.37(+1.92%) |
May 28, 2003 | 18.84 | 19.29 | 18.84 | 19.23 | 193,228 | +0.39(+2.06%) |
May 27, 2003 | 18.45 | 18.92 | 18.40 | 18.84 | 158,784 | +0.39(+2.11%) |
May 23, 2003 | 18.47 | 18.53 | 18.13 | 18.45 | 198,789 | -0.02(-0.11%) |
May 22, 2003 | 18.28 | 18.58 | 18.22 | 18.47 | 272,621 | +0.27(+1.49%) |
May 21, 2003 | 18.00 | 18.21 | 17.92 | 18.20 | 387,539 | +0.19(+1.08%) |
May 20, 2003 | 18.08 | 18.15 | 17.97 | 18.00 | 181,953 | -0.03(-0.18%) |
May 19, 2003 | 17.98 | 18.23 | 17.51 | 18.04 | 136,851 | +0.10(+0.58%) |
May 16, 2003 | 18.19 | 18.35 | 17.93 | 17.93 | 308,146 | -0.28(-1.56%) |
May 15, 2003 | 18.22 | 18.32 | 18.12 | 18.22 | 257,638 | +0.11(+0.61%) |
May 14, 2003 | 18.10 | 18.20 | 17.99 | 18.11 | 174,230 | +0.08(+0.43%) |
May 13, 2003 | 18.07 | 18.07 | 17.89 | 18.03 | 269,068 | -0.04(-0.22%) |
May 12, 2003 | 18.10 | 18.33 | 17.64 | 18.07 | 270,149 | -0.03(-0.14%) |
May 09, 2003 | 17.21 | 18.19 | 16.66 | 18.10 | 735,073 | +0.88(+5.11%) |
May 08, 2003 | 17.45 | 17.67 | 17.18 | 17.21 | 120,941 | -0.17(-1.01%) |
May 07, 2003 | 17.64 | 17.71 | 17.35 | 17.39 | 174,693 | -0.30(-1.68%) |
May 06, 2003 | 17.36 | 17.72 | 17.30 | 17.69 | 119,860 | +0.39(+2.25%) |
May 05, 2003 | 17.71 | 17.71 | 17.29 | 17.30 | 107,658 | -0.46(-2.59%) |
May 02, 2003 | 16.96 | 17.76 | 16.95 | 17.76 | 187,822 | +0.80(+4.69%) |
May 01, 2003 | 17.16 | 17.16 | 16.77 | 16.96 | 183,034 | -0.06(-0.38%) |
Apr 30, 2003 | 17.03 | 17.14 | 16.87 | 17.03 | 325,137 | -0.03(-0.19%) |
Apr 29, 2003 | 16.65 | 17.06 | 16.51 | 17.06 | 456,891 | +0.41(+2.45%) |
Apr 28, 2003 | 16.22 | 16.66 | 16.22 | 16.65 | 795,466 | +0.47(+2.88%) |
Apr 25, 2003 | 15.90 | 16.22 | 15.90 | 16.19 | 201,569 | +0.32(+2.00%) |
Apr 24, 2003 | 15.90 | 16.08 | 15.84 | 15.87 | 63,019 | +0.00(+0.00%) |
Apr 23, 2003 | 15.96 | 16.00 | 15.82 | 15.87 | 203,732 | -0.12(-0.77%) |
Apr 22, 2003 | 15.89 | 16.04 | 15.86 | 15.99 | 125,421 | -0.03(-0.20%) |
Apr 21, 2003 | 16.02 | 16.06 | 15.86 | 16.02 | 58,694 | -0.04(-0.24%) |
Apr 17, 2003 | 15.70 | 16.06 | 15.67 | 16.06 | 86,806 | +0.39(+2.52%) |
Apr 16, 2003 | 15.91 | 15.91 | 15.61 | 15.67 | 138,395 | -0.25(-1.59%) |
Apr 15, 2003 | 15.67 | 15.94 | 15.63 | 15.92 | 151,524 | +0.32(+2.08%) |
Apr 14, 2003 | 15.65 | 15.65 | 15.38 | 15.60 | 266,133 | -0.05(-0.33%) |
Apr 11, 2003 | 15.38 | 15.71 | 15.28 | 15.65 | 559,452 | +0.43(+2.85%) |
Apr 10, 2003 | 15.07 | 15.23 | 15.07 | 15.21 | 255,321 | +0.13(+0.86%) |
Apr 09, 2003 | 14.96 | 15.15 | 14.89 | 15.08 | 773,070 | +0.12(+0.82%) |
Apr 08, 2003 | 14.89 | 15.05 | 14.80 | 14.96 | 440,827 | +0.07(+0.48%) |
Apr 07, 2003 | 14.82 | 15.07 | 14.76 | 14.89 | 236,014 | +0.29(+2.00%) |
Apr 04, 2003 | 14.63 | 14.66 | 14.52 | 14.60 | 309,691 | +0.00(+0.00%) |
Apr 03, 2003 | 14.94 | 14.94 | 14.53 | 14.60 | 134,534 | -0.29(-1.96%) |
Apr 02, 2003 | 14.83 | 14.99 | 14.75 | 14.89 | 229,526 | +0.22(+1.50%) |