Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 19.37 | 19.56 | 19.24 | 19.29 | 6,880,735 | -0.21(-1.08%) |
Jun 27, 2003 | 19.87 | 19.87 | 19.30 | 19.50 | 6,267,690 | -0.37(-1.85%) |
Jun 26, 2003 | 19.82 | 19.91 | 19.62 | 19.87 | 5,747,065 | +0.05(+0.27%) |
Jun 25, 2003 | 20.02 | 20.17 | 19.82 | 19.82 | 3,861,812 | -0.27(-1.34%) |
Jun 24, 2003 | 19.97 | 20.27 | 19.93 | 20.09 | 4,545,608 | +0.16(+0.79%) |
Jun 23, 2003 | 20.29 | 20.39 | 19.85 | 19.93 | 4,900,655 | -0.36(-1.76%) |
Jun 20, 2003 | 20.61 | 20.75 | 20.25 | 20.29 | 8,614,115 | -0.24(-1.16%) |
Jun 19, 2003 | 20.51 | 20.94 | 20.31 | 20.52 | 5,278,854 | +0.02(+0.08%) |
Jun 18, 2003 | 20.53 | 20.63 | 20.28 | 20.51 | 5,097,533 | -0.13(-0.65%) |
Jun 17, 2003 | 20.87 | 21.05 | 20.54 | 20.64 | 5,648,348 | -0.23(-1.09%) |
Jun 16, 2003 | 20.65 | 20.93 | 20.30 | 20.87 | 7,566,567 | +0.42(+2.06%) |
Jun 13, 2003 | 20.76 | 20.79 | 20.37 | 20.45 | 5,495,920 | -0.48(-2.27%) |
Jun 12, 2003 | 21.06 | 21.15 | 20.68 | 20.92 | 5,929,496 | -0.08(-0.39%) |
Jun 11, 2003 | 20.62 | 21.01 | 20.46 | 21.00 | 4,643,028 | +0.38(+1.86%) |
Jun 10, 2003 | 20.66 | 20.98 | 20.38 | 20.62 | 4,197,783 | +0.06(+0.29%) |
Jun 09, 2003 | 20.72 | 20.79 | 20.44 | 20.56 | 3,554,179 | -0.19(-0.94%) |
Jun 06, 2003 | 20.98 | 21.27 | 20.59 | 20.75 | 6,831,469 | -0.09(-0.41%) |
Jun 05, 2003 | 20.43 | 20.89 | 20.31 | 20.84 | 6,505,499 | +0.35(+1.69%) |
Jun 04, 2003 | 19.95 | 20.57 | 19.95 | 20.50 | 5,361,828 | +0.55(+2.73%) |
Jun 03, 2003 | 19.85 | 19.97 | 19.72 | 19.95 | 3,661,786 | +0.06(+0.30%) |
Jun 02, 2003 | 19.97 | 20.21 | 19.85 | 19.89 | 4,420,221 | +0.09(+0.46%) |
May 30, 2003 | 19.76 | 19.99 | 19.65 | 19.80 | 6,899,626 | +0.07(+0.36%) |
May 29, 2003 | 19.86 | 20.23 | 19.71 | 19.73 | 7,588,978 | -0.24(-1.22%) |
May 28, 2003 | 20.25 | 20.25 | 19.84 | 19.97 | 4,679,144 | -0.29(-1.41%) |
May 27, 2003 | 19.70 | 20.27 | 19.54 | 20.26 | 5,141,243 | +0.45(+2.29%) |
May 23, 2003 | 19.87 | 19.95 | 19.72 | 19.80 | 3,798,100 | -0.18(-0.92%) |
May 22, 2003 | 19.60 | 20.06 | 19.46 | 19.99 | 7,873,831 | +0.48(+2.46%) |
May 21, 2003 | 19.25 | 19.57 | 19.09 | 19.51 | 5,562,781 | +0.04(+0.19%) |
May 20, 2003 | 19.60 | 19.76 | 19.17 | 19.47 | 4,316,318 | -0.05(-0.25%) |
May 19, 2003 | 19.90 | 19.96 | 19.52 | 19.52 | 3,820,696 | -0.53(-2.64%) |
May 16, 2003 | 20.20 | 20.36 | 19.95 | 20.05 | 4,287,610 | -0.16(-0.78%) |
May 15, 2003 | 20.19 | 20.23 | 19.98 | 20.20 | 3,510,469 | +0.16(+0.78%) |
May 14, 2003 | 20.22 | 20.24 | 19.93 | 20.05 | 4,812,866 | -0.12(-0.62%) |
May 13, 2003 | 20.16 | 20.34 | 20.03 | 20.17 | 6,277,136 | +0.01(+0.05%) |
May 12, 2003 | 19.72 | 20.27 | 19.59 | 20.16 | 6,284,544 | +0.44(+2.22%) |
May 09, 2003 | 19.30 | 19.73 | 19.27 | 19.72 | 3,686,419 | +0.48(+2.47%) |
May 08, 2003 | 19.22 | 19.68 | 19.17 | 19.25 | 5,083,457 | -0.19(-0.97%) |
May 07, 2003 | 19.48 | 19.69 | 19.35 | 19.44 | 5,702,985 | -0.30(-1.50%) |
May 06, 2003 | 19.38 | 19.77 | 19.38 | 19.73 | 5,329,416 | +0.35(+1.81%) |
May 05, 2003 | 19.49 | 19.57 | 19.13 | 19.38 | 4,102,956 | -0.10(-0.53%) |
May 02, 2003 | 19.06 | 19.49 | 18.98 | 19.49 | 4,436,149 | +0.42(+2.21%) |
May 01, 2003 | 19.33 | 19.33 | 18.76 | 19.06 | 7,805,488 | -0.24(-1.23%) |
Apr 30, 2003 | 19.49 | 19.49 | 19.09 | 19.30 | 8,475,948 | -0.11(-0.58%) |
Apr 29, 2003 | 19.44 | 19.49 | 19.25 | 19.42 | 7,466,739 | +0.11(+0.59%) |
Apr 28, 2003 | 19.14 | 19.33 | 18.93 | 19.30 | 7,278,381 | +0.16(+0.85%) |
Apr 25, 2003 | 19.22 | 19.30 | 18.90 | 19.14 | 5,122,537 | +0.03(+0.14%) |
Apr 24, 2003 | 19.32 | 19.62 | 19.08 | 19.11 | 6,629,590 | -0.17(-0.90%) |
Apr 23, 2003 | 19.03 | 19.35 | 18.84 | 19.29 | 7,046,868 | +0.29(+1.51%) |
Apr 22, 2003 | 18.22 | 19.01 | 18.18 | 19.00 | 7,453,589 | +0.73(+3.99%) |
Apr 21, 2003 | 18.38 | 18.57 | 18.18 | 18.27 | 4,080,175 | +0.01(+0.03%) |
Apr 17, 2003 | 18.06 | 18.31 | 17.91 | 18.27 | 3,974,976 | +0.21(+1.17%) |
Apr 16, 2003 | 18.39 | 18.48 | 18.03 | 18.06 | 4,271,867 | -0.33(-1.82%) |
Apr 15, 2003 | 18.20 | 18.49 | 18.11 | 18.39 | 5,532,592 | +0.07(+0.38%) |
Apr 14, 2003 | 18.22 | 18.41 | 18.12 | 18.32 | 5,237,552 | +0.10(+0.56%) |
Apr 11, 2003 | 18.44 | 18.61 | 18.04 | 18.22 | 6,872,771 | -0.06(-0.33%) |
Apr 10, 2003 | 18.48 | 18.69 | 18.21 | 18.28 | 4,798,975 | -0.11(-0.59%) |
Apr 09, 2003 | 18.75 | 18.94 | 18.33 | 18.38 | 5,050,490 | -0.36(-1.93%) |
Apr 08, 2003 | 18.88 | 18.89 | 18.52 | 18.75 | 4,082,583 | -0.13(-0.69%) |
Apr 07, 2003 | 19.36 | 19.41 | 18.85 | 18.88 | 5,517,590 | +0.13(+0.69%) |
Apr 04, 2003 | 18.83 | 19.22 | 18.57 | 18.75 | 4,348,359 | -0.03(-0.17%) |
Apr 03, 2003 | 19.32 | 19.32 | 18.71 | 18.78 | 3,520,100 | -0.13(-0.69%) |
Apr 02, 2003 | 18.79 | 18.99 | 18.69 | 18.91 | 8,112,011 | +0.47(+2.55%) |