Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 21.20 | 21.24 | 20.76 | 20.76 | 145,047 | -0.42(-1.97%) |
Jun 27, 2003 | 21.28 | 21.72 | 21.17 | 21.17 | 72,188 | -0.22(-1.01%) |
Jun 26, 2003 | 21.87 | 21.88 | 21.36 | 21.39 | 49,512 | -0.45(-2.08%) |
Jun 25, 2003 | 21.51 | 22.10 | 21.38 | 21.84 | 76,213 | +0.26(+1.21%) |
Jun 24, 2003 | 21.28 | 21.69 | 21.28 | 21.58 | 154,842 | +0.25(+1.15%) |
Jun 23, 2003 | 21.53 | 21.61 | 21.09 | 21.34 | 78,360 | -0.02(-0.10%) |
Jun 20, 2003 | 21.61 | 21.72 | 21.36 | 21.36 | 126,530 | -0.16(-0.76%) |
Jun 19, 2003 | 22.17 | 22.17 | 21.09 | 21.52 | 203,415 | -0.63(-2.83%) |
Jun 18, 2003 | 22.02 | 22.51 | 21.95 | 22.15 | 118,077 | +0.34(+1.57%) |
Jun 17, 2003 | 20.76 | 21.82 | 20.74 | 21.81 | 190,668 | +0.99(+4.76%) |
Jun 16, 2003 | 20.79 | 20.94 | 20.61 | 20.82 | 60,783 | +0.02(+0.11%) |
Jun 13, 2003 | 20.79 | 20.88 | 20.46 | 20.79 | 38,509 | -0.08(-0.39%) |
Jun 12, 2003 | 20.94 | 20.95 | 20.55 | 20.88 | 67,760 | -0.14(-0.67%) |
Jun 11, 2003 | 20.35 | 21.05 | 20.27 | 21.02 | 53,671 | +0.68(+3.33%) |
Jun 10, 2003 | 20.05 | 20.58 | 20.05 | 20.34 | 56,355 | +0.29(+1.45%) |
Jun 09, 2003 | 20.72 | 20.83 | 20.05 | 20.05 | 160,343 | -0.61(-2.96%) |
Jun 06, 2003 | 20.42 | 21.17 | 20.42 | 20.66 | 109,490 | +0.30(+1.46%) |
Jun 05, 2003 | 21.02 | 21.02 | 20.32 | 20.36 | 91,375 | -0.66(-3.12%) |
Jun 04, 2003 | 20.61 | 21.06 | 20.61 | 21.02 | 70,578 | +0.34(+1.66%) |
Jun 03, 2003 | 20.72 | 20.72 | 20.57 | 20.67 | 58,367 | -0.07(-0.36%) |
Jun 02, 2003 | 20.86 | 20.87 | 20.38 | 20.75 | 70,309 | -0.08(-0.39%) |
May 30, 2003 | 20.42 | 20.87 | 20.42 | 20.83 | 92,583 | +0.51(+2.49%) |
May 29, 2003 | 19.90 | 20.39 | 19.90 | 20.32 | 94,193 | +0.40(+2.02%) |
May 28, 2003 | 19.79 | 20.09 | 19.76 | 19.92 | 57,428 | +0.32(+1.64%) |
May 27, 2003 | 19.38 | 20.05 | 19.34 | 19.60 | 108,148 | +0.19(+0.96%) |
May 23, 2003 | 19.12 | 19.42 | 19.07 | 19.41 | 53,537 | +0.37(+1.96%) |
May 22, 2003 | 19.15 | 19.18 | 18.86 | 19.04 | 59,307 | -0.16(-0.82%) |
May 21, 2003 | 18.96 | 19.42 | 18.92 | 19.20 | 50,317 | +0.20(+1.06%) |
May 20, 2003 | 19.38 | 19.43 | 18.93 | 19.00 | 125,054 | -0.38(-1.96%) |
May 19, 2003 | 19.60 | 19.67 | 18.97 | 19.38 | 162,356 | +0.00(+0.00%) |
May 16, 2003 | 20.46 | 20.47 | 19.38 | 19.38 | 178,055 | -1.13(-5.49%) |
May 15, 2003 | 20.09 | 20.68 | 19.97 | 20.50 | 267,955 | +0.53(+2.65%) |
May 14, 2003 | 19.85 | 19.97 | 19.79 | 19.97 | 208,514 | +0.04(+0.22%) |
May 13, 2003 | 19.91 | 20.12 | 19.85 | 19.93 | 112,710 | +0.00(+0.00%) |
May 12, 2003 | 19.75 | 20.19 | 19.50 | 19.93 | 248,365 | +0.13(+0.68%) |
May 09, 2003 | 19.30 | 19.95 | 19.19 | 19.79 | 125,725 | +0.48(+2.51%) |
May 08, 2003 | 19.56 | 19.57 | 19.29 | 19.31 | 84,264 | -0.25(-1.26%) |
May 07, 2003 | 19.38 | 19.56 | 19.27 | 19.56 | 101,573 | +0.18(+0.92%) |
May 06, 2003 | 19.37 | 19.38 | 19.19 | 19.38 | 111,100 | +0.03(+0.15%) |
May 05, 2003 | 19.75 | 19.75 | 19.12 | 19.35 | 180,739 | -0.48(-2.41%) |
May 02, 2003 | 20.05 | 20.24 | 19.81 | 19.82 | 142,498 | -0.20(-1.00%) |
May 01, 2003 | 19.97 | 20.11 | 19.94 | 20.03 | 134,715 | +0.14(+0.71%) |
Apr 30, 2003 | 20.05 | 20.11 | 19.84 | 19.88 | 156,050 | -0.13(-0.63%) |
Apr 29, 2003 | 20.09 | 20.25 | 20.01 | 20.01 | 172,017 | -0.11(-0.56%) |
Apr 28, 2003 | 20.20 | 20.27 | 20.01 | 20.12 | 117,272 | +0.32(+1.62%) |
Apr 25, 2003 | 21.37 | 21.37 | 19.68 | 19.80 | 331,153 | -1.57(-7.36%) |
Apr 24, 2003 | 21.17 | 21.57 | 21.04 | 21.37 | 100,634 | +0.25(+1.20%) |
Apr 23, 2003 | 20.86 | 21.22 | 20.85 | 21.12 | 173,895 | +0.29(+1.40%) |
Apr 22, 2003 | 20.72 | 20.86 | 20.64 | 20.83 | 170,138 | +0.13(+0.61%) |
Apr 21, 2003 | 20.61 | 20.98 | 20.58 | 20.70 | 171,883 | +0.16(+0.80%) |
Apr 17, 2003 | 20.42 | 20.57 | 20.31 | 20.54 | 99,292 | +0.31(+1.51%) |
Apr 16, 2003 | 20.23 | 20.30 | 19.65 | 20.23 | 161,417 | +0.15(+0.74%) |
Apr 15, 2003 | 20.26 | 20.53 | 20.02 | 20.09 | 176,177 | -0.17(-0.85%) |
Apr 14, 2003 | 19.60 | 20.41 | 19.58 | 20.26 | 183,422 | +0.77(+3.94%) |
Apr 11, 2003 | 19.34 | 19.75 | 19.34 | 19.49 | 76,616 | +0.11(+0.58%) |
Apr 10, 2003 | 19.51 | 19.82 | 19.38 | 19.38 | 54,610 | -0.13(-0.69%) |
Apr 09, 2003 | 19.97 | 20.12 | 19.48 | 19.51 | 56,891 | -0.31(-1.58%) |
Apr 08, 2003 | 19.38 | 19.90 | 19.12 | 19.82 | 105,867 | +0.60(+3.10%) |
Apr 07, 2003 | 19.82 | 20.20 | 19.20 | 19.23 | 88,155 | -0.15(-0.77%) |
Apr 04, 2003 | 19.86 | 20.12 | 18.97 | 19.38 | 171,346 | -0.51(-2.59%) |
Apr 03, 2003 | 19.71 | 20.26 | 19.21 | 19.89 | 217,906 | +0.36(+1.83%) |
Apr 02, 2003 | 18.00 | 19.53 | 17.97 | 19.53 | 298,145 | +1.71(+9.57%) |