Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 21.05 | 21.05 | 20.57 | 20.83 | 365,451 | -0.20(-0.97%) |
Jun 27, 2003 | 21.02 | 21.30 | 20.96 | 21.03 | 134,657 | +0.02(+0.09%) |
Jun 26, 2003 | 20.63 | 21.02 | 20.57 | 21.02 | 711,474 | +0.12(+0.57%) |
Jun 25, 2003 | 20.73 | 21.08 | 20.63 | 20.90 | 699,248 | +0.17(+0.81%) |
Jun 24, 2003 | 20.30 | 20.80 | 20.15 | 20.73 | 357,914 | +0.43(+2.12%) |
Jun 23, 2003 | 20.37 | 20.42 | 20.30 | 20.30 | 233,306 | -0.18(-0.87%) |
Jun 20, 2003 | 20.44 | 20.56 | 20.43 | 20.48 | 234,813 | +0.04(+0.20%) |
Jun 19, 2003 | 20.60 | 20.75 | 20.21 | 20.44 | 266,635 | -0.16(-0.78%) |
Jun 18, 2003 | 20.81 | 20.83 | 20.35 | 20.60 | 281,709 | -0.24(-1.15%) |
Jun 17, 2003 | 20.96 | 20.99 | 20.80 | 20.84 | 193,779 | -0.27(-1.27%) |
Jun 16, 2003 | 20.84 | 21.36 | 20.84 | 21.11 | 194,952 | +0.28(+1.35%) |
Jun 13, 2003 | 21.15 | 21.21 | 20.77 | 20.83 | 187,917 | -0.22(-1.05%) |
Jun 12, 2003 | 21.46 | 21.67 | 21.05 | 21.05 | 383,204 | -0.45(-2.08%) |
Jun 11, 2003 | 21.49 | 21.57 | 21.21 | 21.49 | 227,444 | +0.00(+0.00%) |
Jun 10, 2003 | 20.84 | 21.49 | 20.84 | 21.49 | 296,447 | +0.66(+3.15%) |
Jun 09, 2003 | 20.87 | 20.92 | 20.80 | 20.84 | 260,606 | -0.03(-0.14%) |
Jun 06, 2003 | 20.87 | 20.90 | 20.72 | 20.87 | 483,863 | +0.04(+0.17%) |
Jun 05, 2003 | 20.89 | 20.90 | 20.74 | 20.83 | 171,169 | -0.03(-0.14%) |
Jun 04, 2003 | 20.59 | 20.90 | 20.59 | 20.86 | 370,643 | +0.32(+1.57%) |
Jun 03, 2003 | 20.62 | 20.65 | 20.49 | 20.54 | 377,677 | -0.22(-1.06%) |
Jun 02, 2003 | 20.68 | 20.87 | 20.55 | 20.76 | 235,315 | +0.14(+0.67%) |
May 30, 2003 | 20.24 | 20.74 | 20.18 | 20.62 | 233,306 | +0.51(+2.52%) |
May 29, 2003 | 20.72 | 20.87 | 19.87 | 20.12 | 367,293 | -0.56(-2.71%) |
May 28, 2003 | 20.96 | 21.14 | 20.65 | 20.68 | 221,749 | -0.33(-1.56%) |
May 27, 2003 | 21.03 | 21.03 | 20.84 | 21.00 | 228,281 | +0.04(+0.20%) |
May 23, 2003 | 20.72 | 20.98 | 20.60 | 20.96 | 209,858 | +0.24(+1.18%) |
May 22, 2003 | 20.51 | 20.72 | 20.40 | 20.72 | 165,977 | +0.27(+1.31%) |
May 21, 2003 | 20.42 | 20.48 | 20.38 | 20.45 | 267,640 | +0.14(+0.68%) |
May 20, 2003 | 20.28 | 20.36 | 20.23 | 20.31 | 208,183 | +0.08(+0.38%) |
May 19, 2003 | 20.29 | 20.29 | 20.10 | 20.23 | 143,199 | -0.02(-0.09%) |
May 16, 2003 | 20.09 | 20.28 | 20.04 | 20.25 | 132,145 | +0.21(+1.07%) |
May 15, 2003 | 20.00 | 20.12 | 19.88 | 20.04 | 337,146 | +0.14(+0.72%) |
May 14, 2003 | 20.22 | 20.26 | 19.89 | 19.89 | 264,290 | -0.41(-2.00%) |
May 13, 2003 | 20.30 | 20.35 | 20.20 | 20.30 | 160,282 | +0.03(+0.15%) |
May 12, 2003 | 20.12 | 20.27 | 20.04 | 20.27 | 109,199 | +0.16(+0.77%) |
May 09, 2003 | 20.00 | 20.12 | 19.79 | 20.12 | 165,474 | +0.23(+1.14%) |
May 08, 2003 | 19.98 | 19.98 | 19.74 | 19.89 | 185,238 | -0.08(-0.42%) |
May 07, 2003 | 19.82 | 19.97 | 19.67 | 19.97 | 256,084 | +0.07(+0.33%) |
May 06, 2003 | 19.72 | 19.91 | 19.67 | 19.91 | 267,807 | +0.28(+1.43%) |
May 05, 2003 | 19.67 | 19.75 | 19.47 | 19.63 | 129,968 | +0.10(+0.52%) |
May 02, 2003 | 19.27 | 19.55 | 19.27 | 19.52 | 228,449 | +0.26(+1.33%) |
May 01, 2003 | 19.27 | 19.42 | 19.02 | 19.27 | 299,797 | +0.02(+0.12%) |
Apr 30, 2003 | 19.37 | 19.37 | 19.20 | 19.24 | 200,646 | -0.07(-0.37%) |
Apr 29, 2003 | 19.37 | 19.46 | 19.12 | 19.32 | 306,161 | -0.03(-0.15%) |
Apr 28, 2003 | 19.46 | 19.52 | 19.29 | 19.35 | 259,601 | +0.00(+0.00%) |
Apr 25, 2003 | 19.52 | 19.58 | 19.23 | 19.35 | 125,780 | -0.18(-0.92%) |
Apr 24, 2003 | 19.51 | 19.60 | 19.43 | 19.52 | 498,769 | -0.12(-0.61%) |
Apr 23, 2003 | 19.64 | 19.70 | 19.55 | 19.64 | 505,133 | +0.01(+0.03%) |
Apr 22, 2003 | 19.73 | 19.79 | 19.63 | 19.64 | 434,120 | -0.07(-0.33%) |
Apr 21, 2003 | 19.49 | 19.72 | 19.49 | 19.70 | 188,420 | +0.26(+1.32%) |
Apr 17, 2003 | 19.33 | 19.51 | 19.29 | 19.45 | 66,993 | +0.11(+0.59%) |
Apr 16, 2003 | 19.43 | 19.45 | 19.18 | 19.33 | 176,696 | -0.02(-0.09%) |
Apr 15, 2003 | 19.21 | 19.35 | 19.14 | 19.35 | 204,163 | +0.16(+0.81%) |
Apr 14, 2003 | 19.11 | 19.26 | 19.11 | 19.20 | 239,000 | +0.15(+0.78%) |
Apr 11, 2003 | 19.15 | 19.17 | 19.05 | 19.05 | 263,788 | -0.01(-0.03%) |
Apr 10, 2003 | 19.09 | 19.18 | 19.05 | 19.05 | 292,093 | +0.01(+0.06%) |
Apr 09, 2003 | 19.06 | 19.16 | 18.88 | 19.04 | 385,382 | +0.02(+0.13%) |
Apr 08, 2003 | 19.00 | 19.10 | 18.95 | 19.02 | 272,999 | +0.03(+0.16%) |
Apr 07, 2003 | 18.93 | 19.11 | 18.87 | 18.99 | 174,351 | +0.20(+1.05%) |
Apr 04, 2003 | 19.09 | 19.11 | 18.79 | 18.79 | 123,938 | -0.30(-1.56%) |
Apr 03, 2003 | 19.11 | 19.11 | 18.80 | 19.09 | 197,129 | -0.02(-0.09%) |
Apr 02, 2003 | 19.08 | 19.41 | 18.99 | 19.11 | 201,986 | +0.17(+0.88%) |