Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 18.00 | 18.15 | 17.41 | 17.41 | 83,800 | -0.54(-3.01%) |
Jun 27, 2003 | 17.90 | 18.25 | 17.73 | 17.95 | 57,500 | +0.10(+0.56%) |
Jun 26, 2003 | 18.00 | 18.12 | 17.81 | 17.85 | 76,600 | -0.18(-1.00%) |
Jun 25, 2003 | 18.00 | 18.15 | 17.95 | 18.03 | 78,500 | +0.03(+0.17%) |
Jun 24, 2003 | 18.35 | 18.50 | 17.90 | 18.00 | 78,300 | -0.43(-2.33%) |
Jun 23, 2003 | 18.90 | 18.95 | 18.37 | 18.43 | 37,200 | -0.57(-3.00%) |
Jun 20, 2003 | 19.10 | 19.16 | 18.90 | 19.00 | 45,000 | +0.00(+0.00%) |
Jun 19, 2003 | 19.15 | 19.25 | 18.95 | 19.00 | 50,400 | -0.20(-1.04%) |
Jun 18, 2003 | 19.15 | 19.24 | 18.95 | 19.20 | 35,500 | +0.03(+0.16%) |
Jun 17, 2003 | 19.20 | 19.30 | 18.98 | 19.17 | 39,500 | +0.01(+0.05%) |
Jun 16, 2003 | 19.00 | 19.21 | 18.80 | 19.16 | 51,500 | +0.16(+0.84%) |
Jun 13, 2003 | 18.70 | 19.10 | 18.64 | 19.00 | 55,900 | +0.50(+2.70%) |
Jun 12, 2003 | 19.00 | 19.08 | 18.39 | 18.50 | 46,200 | -0.49(-2.58%) |
Jun 11, 2003 | 18.17 | 18.99 | 18.00 | 18.99 | 67,800 | +0.69(+3.77%) |
Jun 10, 2003 | 17.90 | 18.30 | 17.89 | 18.30 | 53,700 | +0.40(+2.23%) |
Jun 09, 2003 | 18.00 | 18.32 | 17.87 | 17.90 | 40,200 | -0.44(-2.40%) |
Jun 06, 2003 | 18.55 | 19.00 | 18.34 | 18.34 | 57,600 | -0.06(-0.33%) |
Jun 05, 2003 | 18.05 | 18.70 | 18.05 | 18.40 | 76,900 | +0.40(+2.22%) |
Jun 04, 2003 | 17.75 | 18.15 | 17.75 | 18.00 | 75,900 | +0.25(+1.41%) |
Jun 03, 2003 | 17.16 | 17.75 | 17.00 | 17.75 | 169,800 | +0.49(+2.84%) |
Jun 02, 2003 | 18.05 | 18.10 | 17.25 | 17.26 | 44,600 | -0.59(-3.31%) |
May 30, 2003 | 17.75 | 18.20 | 17.40 | 17.85 | 109,300 | +0.85(+5.00%) |
May 29, 2003 | 16.72 | 17.05 | 16.72 | 17.00 | 63,000 | +0.38(+2.29%) |
May 28, 2003 | 16.55 | 17.00 | 16.40 | 16.62 | 52,600 | +0.17(+1.03%) |
May 27, 2003 | 16.25 | 16.64 | 16.17 | 16.45 | 44,500 | +0.30(+1.86%) |
May 23, 2003 | 16.15 | 16.43 | 15.94 | 16.15 | 33,400 | +0.04(+0.25%) |
May 22, 2003 | 16.30 | 16.35 | 15.80 | 16.11 | 75,400 | -0.09(-0.56%) |
May 21, 2003 | 16.40 | 16.40 | 15.95 | 16.20 | 39,100 | -0.20(-1.22%) |
May 20, 2003 | 16.25 | 16.50 | 16.22 | 16.40 | 39,000 | +0.13(+0.80%) |
May 19, 2003 | 16.70 | 16.85 | 16.27 | 16.27 | 68,700 | -0.23(-1.39%) |
May 16, 2003 | 16.95 | 17.25 | 16.50 | 16.50 | 69,500 | -0.55(-3.23%) |
May 15, 2003 | 17.50 | 17.55 | 16.79 | 17.05 | 94,100 | -0.26(-1.50%) |
May 14, 2003 | 17.10 | 17.43 | 16.97 | 17.31 | 48,200 | +0.30(+1.76%) |
May 13, 2003 | 16.95 | 17.22 | 16.90 | 17.01 | 80,400 | +0.03(+0.18%) |
May 12, 2003 | 17.22 | 17.24 | 16.90 | 16.98 | 78,300 | -0.24(-1.39%) |
May 09, 2003 | 16.85 | 17.22 | 16.85 | 17.22 | 58,300 | +0.37(+2.20%) |
May 08, 2003 | 16.76 | 17.00 | 16.70 | 16.85 | 58,700 | -0.01(-0.06%) |
May 07, 2003 | 16.90 | 16.93 | 16.06 | 16.86 | 103,800 | -0.29(-1.69%) |
May 06, 2003 | 16.90 | 17.25 | 16.89 | 17.15 | 99,200 | +0.07(+0.41%) |
May 05, 2003 | 17.15 | 17.50 | 16.80 | 17.08 | 87,400 | -1.02(-5.64%) |
May 02, 2003 | 17.50 | 18.10 | 17.50 | 18.10 | 24,100 | +0.60(+3.43%) |
May 01, 2003 | 17.71 | 17.80 | 17.40 | 17.50 | 31,500 | -0.25(-1.41%) |
Apr 30, 2003 | 16.83 | 17.90 | 16.83 | 17.75 | 114,100 | +0.92(+5.47%) |
Apr 29, 2003 | 16.90 | 17.25 | 16.83 | 16.83 | 69,700 | -0.27(-1.58%) |
Apr 28, 2003 | 16.54 | 17.30 | 16.52 | 17.10 | 56,100 | +0.71(+4.33%) |
Apr 25, 2003 | 16.95 | 17.03 | 16.39 | 16.39 | 47,200 | -0.46(-2.73%) |
Apr 24, 2003 | 17.20 | 17.29 | 16.85 | 16.85 | 75,600 | -0.25(-1.46%) |
Apr 23, 2003 | 16.76 | 17.25 | 16.76 | 17.10 | 36,600 | +0.40(+2.40%) |
Apr 22, 2003 | 16.60 | 16.80 | 16.50 | 16.70 | 52,800 | +0.09(+0.54%) |
Apr 21, 2003 | 16.69 | 16.94 | 16.55 | 16.61 | 44,400 | -0.09(-0.54%) |
Apr 17, 2003 | 16.54 | 16.70 | 16.35 | 16.70 | 31,600 | +0.41(+2.52%) |
Apr 16, 2003 | 16.40 | 16.49 | 16.05 | 16.29 | 29,900 | -0.01(-0.06%) |
Apr 15, 2003 | 16.45 | 16.45 | 16.16 | 16.30 | 27,100 | -0.18(-1.09%) |
Apr 14, 2003 | 15.85 | 16.48 | 15.80 | 16.48 | 63,500 | +0.69(+4.37%) |
Apr 11, 2003 | 15.85 | 15.95 | 15.70 | 15.79 | 54,800 | -0.06(-0.38%) |
Apr 10, 2003 | 16.20 | 16.25 | 15.84 | 15.85 | 67,800 | -0.60(-3.65%) |
Apr 09, 2003 | 16.79 | 17.36 | 16.35 | 16.45 | 53,800 | -0.34(-2.03%) |
Apr 08, 2003 | 17.10 | 17.15 | 16.65 | 16.79 | 42,300 | -0.11(-0.65%) |
Apr 07, 2003 | 16.68 | 17.10 | 16.67 | 16.90 | 34,700 | +0.27(+1.62%) |
Apr 04, 2003 | 17.15 | 17.20 | 16.63 | 16.63 | 24,200 | -0.42(-2.46%) |
Apr 03, 2003 | 17.45 | 17.68 | 16.90 | 17.05 | 54,200 | -0.15(-0.87%) |
Apr 02, 2003 | 17.90 | 17.90 | 17.00 | 17.20 | 96,100 | -0.60(-3.37%) |