Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 18.78 | 18.99 | 18.44 | 18.60 | 1,068,018 | +0.01(+0.05%) |
Jun 27, 2003 | 19.00 | 19.05 | 18.51 | 18.59 | 1,325,278 | -0.41(-2.17%) |
Jun 26, 2003 | 19.36 | 19.48 | 18.99 | 19.00 | 2,291,699 | +0.03(+0.13%) |
Jun 25, 2003 | 18.51 | 19.31 | 18.51 | 18.98 | 1,955,537 | +0.48(+2.59%) |
Jun 24, 2003 | 18.52 | 19.36 | 18.40 | 18.50 | 2,432,153 | -0.64(-3.34%) |
Jun 23, 2003 | 19.73 | 19.73 | 18.75 | 19.14 | 2,517,352 | -0.60(-3.03%) |
Jun 20, 2003 | 20.07 | 20.11 | 19.56 | 19.73 | 1,997,008 | -0.14(-0.72%) |
Jun 19, 2003 | 20.53 | 21.54 | 19.69 | 19.88 | 4,537,888 | -0.50(-2.44%) |
Jun 18, 2003 | 20.13 | 20.51 | 19.86 | 20.37 | 3,102,932 | +0.24(+1.21%) |
Jun 17, 2003 | 19.56 | 20.16 | 17.19 | 20.13 | 3,385,978 | +0.57(+2.93%) |
Jun 16, 2003 | 18.85 | 19.61 | 18.80 | 19.56 | 2,041,687 | +0.80(+4.26%) |
Jun 13, 2003 | 19.23 | 19.31 | 18.69 | 18.76 | 2,034,557 | -0.37(-1.94%) |
Jun 12, 2003 | 19.15 | 19.15 | 18.85 | 19.13 | 1,688,295 | +0.27(+1.43%) |
Jun 11, 2003 | 18.23 | 18.97 | 17.18 | 18.86 | 3,091,525 | +0.63(+3.46%) |
Jun 10, 2003 | 18.09 | 18.30 | 17.98 | 18.23 | 1,877,824 | +0.27(+1.50%) |
Jun 09, 2003 | 18.26 | 18.39 | 17.77 | 17.96 | 1,742,124 | -0.42(-2.29%) |
Jun 06, 2003 | 18.94 | 19.27 | 18.18 | 18.38 | 2,974,242 | -0.29(-1.58%) |
Jun 05, 2003 | 18.26 | 18.71 | 18.14 | 18.67 | 2,015,070 | -0.01(-0.04%) |
Jun 04, 2003 | 17.66 | 18.85 | 17.62 | 18.68 | 3,152,602 | +1.09(+6.17%) |
Jun 03, 2003 | 17.63 | 17.79 | 17.38 | 17.60 | 1,590,025 | +0.03(+0.14%) |
Jun 02, 2003 | 17.88 | 18.30 | 17.57 | 17.57 | 1,955,537 | -0.09(-0.52%) |
May 30, 2003 | 17.57 | 17.75 | 17.33 | 17.66 | 2,348,618 | +0.19(+1.06%) |
May 29, 2003 | 17.42 | 17.67 | 17.34 | 17.48 | 1,519,680 | +0.14(+0.83%) |
May 28, 2003 | 17.50 | 17.67 | 15.85 | 17.34 | 1,859,169 | -0.16(-0.91%) |
May 27, 2003 | 16.49 | 17.50 | 16.40 | 17.50 | 1,573,271 | +1.00(+6.07%) |
May 23, 2003 | 16.75 | 16.81 | 16.48 | 16.49 | 1,476,783 | -0.29(-1.75%) |
May 22, 2003 | 16.58 | 17.00 | 16.44 | 16.79 | 1,250,180 | +0.21(+1.27%) |
May 21, 2003 | 16.51 | 16.65 | 16.23 | 16.58 | 1,743,193 | +0.04(+0.25%) |
May 20, 2003 | 16.75 | 16.82 | 16.34 | 16.54 | 1,035,697 | +0.03(+0.20%) |
May 19, 2003 | 17.29 | 17.29 | 16.43 | 16.50 | 2,230,503 | -1.01(-5.77%) |
May 16, 2003 | 17.10 | 17.51 | 16.78 | 17.51 | 2,581,281 | +0.41(+2.41%) |
May 15, 2003 | 17.42 | 17.57 | 16.84 | 17.10 | 2,059,155 | -0.07(-0.39%) |
May 14, 2003 | 17.66 | 17.66 | 17.08 | 17.17 | 2,020,655 | -0.28(-1.59%) |
May 13, 2003 | 17.93 | 17.93 | 17.03 | 17.45 | 2,617,405 | -0.48(-2.68%) |
May 12, 2003 | 17.56 | 17.93 | 17.42 | 17.93 | 2,412,309 | +0.38(+2.16%) |
May 09, 2003 | 17.98 | 18.09 | 17.34 | 17.55 | 2,812,281 | -0.18(-1.00%) |
May 08, 2003 | 17.25 | 17.80 | 17.17 | 17.72 | 3,119,568 | +0.12(+0.67%) |
May 07, 2003 | 17.01 | 17.67 | 16.92 | 17.61 | 4,236,781 | +0.60(+3.51%) |
May 06, 2003 | 16.64 | 17.13 | 16.58 | 17.01 | 3,402,614 | +0.46(+2.80%) |
May 05, 2003 | 16.07 | 17.00 | 16.03 | 16.55 | 3,106,022 | +0.56(+3.53%) |
May 02, 2003 | 15.44 | 16.05 | 15.44 | 15.98 | 1,607,612 | +0.41(+2.65%) |
May 01, 2003 | 15.74 | 15.75 | 15.31 | 15.57 | 1,334,309 | -0.17(-1.07%) |
Apr 30, 2003 | 15.82 | 15.86 | 15.61 | 15.74 | 1,668,926 | -0.21(-1.32%) |
Apr 29, 2003 | 15.99 | 16.25 | 15.63 | 15.95 | 1,887,568 | -0.05(-0.32%) |
Apr 28, 2003 | 15.57 | 16.11 | 15.57 | 16.00 | 1,209,303 | +0.47(+3.03%) |
Apr 25, 2003 | 16.13 | 16.13 | 15.45 | 15.53 | 1,383,147 | -0.71(-4.35%) |
Apr 24, 2003 | 16.07 | 16.40 | 15.99 | 16.23 | 1,344,410 | -0.04(-0.26%) |
Apr 23, 2003 | 16.24 | 16.37 | 16.07 | 16.28 | 1,450,760 | -0.08(-0.51%) |
Apr 22, 2003 | 16.27 | 16.43 | 16.07 | 16.36 | 1,493,300 | -0.08(-0.46%) |
Apr 21, 2003 | 15.94 | 16.44 | 15.82 | 16.44 | 2,318,911 | +0.50(+3.11%) |
Apr 17, 2003 | 15.23 | 15.99 | 15.16 | 15.94 | 2,139,007 | +0.81(+5.34%) |
Apr 16, 2003 | 15.22 | 15.55 | 15.12 | 15.13 | 1,973,956 | +0.04(+0.28%) |
Apr 15, 2003 | 15.11 | 15.12 | 14.73 | 15.09 | 2,421,696 | -0.02(-0.11%) |
Apr 14, 2003 | 14.93 | 15.18 | 14.81 | 15.11 | 1,247,209 | +0.17(+1.13%) |
Apr 11, 2003 | 15.15 | 15.40 | 14.80 | 14.94 | 1,752,818 | +0.06(+0.40%) |
Apr 10, 2003 | 14.99 | 15.13 | 14.84 | 14.88 | 2,260,923 | -0.10(-0.67%) |
Apr 09, 2003 | 15.48 | 15.78 | 14.98 | 14.98 | 2,469,821 | -0.52(-3.37%) |
Apr 08, 2003 | 15.89 | 15.91 | 15.40 | 15.50 | 2,486,219 | -0.39(-2.44%) |
Apr 07, 2003 | 16.62 | 16.83 | 15.89 | 15.89 | 3,778,227 | +0.15(+0.96%) |
Apr 04, 2003 | 15.91 | 16.07 | 15.51 | 15.74 | 1,610,582 | -0.17(-1.06%) |
Apr 03, 2003 | 15.56 | 16.19 | 15.47 | 15.91 | 2,534,463 | +0.35(+2.22%) |
Apr 02, 2003 | 15.36 | 15.75 | 15.28 | 15.56 | 2,314,277 | +0.66(+4.46%) |