Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 22.34 | 22.60 | 21.83 | 21.83 | 193,538 | -0.73(-3.23%) |
Jun 27, 2003 | 22.43 | 22.97 | 22.43 | 22.56 | 226,184 | +0.14(+0.61%) |
Jun 26, 2003 | 21.87 | 22.43 | 21.87 | 22.42 | 87,792 | +0.42(+1.91%) |
Jun 25, 2003 | 21.61 | 22.09 | 21.61 | 22.00 | 145,270 | +0.27(+1.26%) |
Jun 24, 2003 | 21.76 | 21.98 | 21.73 | 21.73 | 71,819 | -0.02(-0.08%) |
Jun 23, 2003 | 22.21 | 22.21 | 21.44 | 21.74 | 108,428 | -0.47(-2.12%) |
Jun 20, 2003 | 21.74 | 22.21 | 21.49 | 22.21 | 138,858 | +0.30(+1.37%) |
Jun 19, 2003 | 21.98 | 22.21 | 21.75 | 21.91 | 159,727 | -0.28(-1.27%) |
Jun 18, 2003 | 22.64 | 22.64 | 22.12 | 22.20 | 234,112 | -0.25(-1.11%) |
Jun 17, 2003 | 22.64 | 22.64 | 22.26 | 22.45 | 282,613 | -0.37(-1.62%) |
Jun 16, 2003 | 22.72 | 22.88 | 22.53 | 22.82 | 124,284 | +0.31(+1.37%) |
Jun 13, 2003 | 22.73 | 22.77 | 22.30 | 22.51 | 88,375 | -0.18(-0.79%) |
Jun 12, 2003 | 23.03 | 23.03 | 22.43 | 22.69 | 116,123 | -0.14(-0.60%) |
Jun 11, 2003 | 22.23 | 22.91 | 22.19 | 22.82 | 113,908 | +0.59(+2.66%) |
Jun 10, 2003 | 22.30 | 22.47 | 22.19 | 22.23 | 98,634 | +0.02(+0.08%) |
Jun 09, 2003 | 22.34 | 22.43 | 22.17 | 22.21 | 127,549 | -0.26(-1.14%) |
Jun 06, 2003 | 23.07 | 23.07 | 22.32 | 22.47 | 181,530 | -0.17(-0.76%) |
Jun 05, 2003 | 22.51 | 23.34 | 22.46 | 22.64 | 186,776 | +0.21(+0.92%) |
Jun 04, 2003 | 22.21 | 22.77 | 22.21 | 22.44 | 110,993 | +0.14(+0.62%) |
Jun 03, 2003 | 22.09 | 22.39 | 22.00 | 22.30 | 197,503 | +0.15(+0.70%) |
Jun 02, 2003 | 22.73 | 22.90 | 22.15 | 22.15 | 175,933 | -0.37(-1.64%) |
May 30, 2003 | 21.62 | 22.51 | 21.62 | 22.51 | 193,305 | +0.90(+4.17%) |
May 29, 2003 | 21.03 | 22.04 | 21.03 | 21.61 | 185,494 | +0.61(+2.90%) |
May 28, 2003 | 20.97 | 21.10 | 20.92 | 21.01 | 165,091 | -0.01(-0.04%) |
May 27, 2003 | 20.90 | 21.06 | 20.69 | 21.01 | 256,380 | +0.04(+0.20%) |
May 23, 2003 | 20.46 | 21.10 | 20.46 | 20.97 | 119,854 | +0.39(+1.88%) |
May 22, 2003 | 19.90 | 20.71 | 19.89 | 20.59 | 163,691 | +0.63(+3.18%) |
May 21, 2003 | 19.86 | 20.21 | 19.85 | 19.95 | 108,311 | -0.03(-0.17%) |
May 20, 2003 | 19.78 | 20.16 | 19.77 | 19.98 | 222,103 | +0.29(+1.48%) |
May 19, 2003 | 20.16 | 20.16 | 19.64 | 19.69 | 232,013 | -0.63(-3.12%) |
May 16, 2003 | 19.98 | 20.33 | 19.81 | 20.33 | 227,466 | +0.60(+3.04%) |
May 15, 2003 | 19.56 | 19.77 | 19.56 | 19.73 | 359,679 | +0.17(+0.88%) |
May 14, 2003 | 19.81 | 19.90 | 19.47 | 19.56 | 115,890 | -0.34(-1.72%) |
May 13, 2003 | 19.51 | 19.90 | 19.51 | 19.90 | 228,865 | +0.17(+0.87%) |
May 12, 2003 | 19.64 | 19.75 | 19.44 | 19.73 | 237,959 | -0.03(-0.13%) |
May 09, 2003 | 19.30 | 19.86 | 19.30 | 19.75 | 126,849 | +0.57(+2.95%) |
May 08, 2003 | 19.94 | 19.94 | 19.19 | 19.19 | 185,027 | -0.66(-3.33%) |
May 07, 2003 | 20.11 | 20.16 | 19.56 | 19.85 | 147,835 | -0.27(-1.32%) |
May 06, 2003 | 20.66 | 20.66 | 19.90 | 20.11 | 180,480 | -0.43(-2.09%) |
May 05, 2003 | 20.93 | 20.93 | 20.01 | 20.54 | 200,301 | -0.42(-2.01%) |
May 02, 2003 | 20.11 | 21.01 | 20.11 | 20.96 | 108,545 | +0.81(+4.00%) |
May 01, 2003 | 20.67 | 20.83 | 20.16 | 20.16 | 165,324 | -0.47(-2.29%) |
Apr 30, 2003 | 21.53 | 21.53 | 20.63 | 20.63 | 97,352 | -0.94(-4.37%) |
Apr 29, 2003 | 21.70 | 21.90 | 21.29 | 21.57 | 84,644 | -0.21(-0.98%) |
Apr 28, 2003 | 21.27 | 21.79 | 21.19 | 21.79 | 142,705 | +0.58(+2.75%) |
Apr 25, 2003 | 20.59 | 21.40 | 20.38 | 21.20 | 199,601 | +0.62(+3.00%) |
Apr 24, 2003 | 21.19 | 21.21 | 20.59 | 20.59 | 90,823 | -0.60(-2.83%) |
Apr 23, 2003 | 20.97 | 21.23 | 20.79 | 21.19 | 96,536 | +0.17(+0.82%) |
Apr 22, 2003 | 20.80 | 21.01 | 20.16 | 21.01 | 183,395 | +0.03(+0.12%) |
Apr 21, 2003 | 20.24 | 21.10 | 20.01 | 20.99 | 152,615 | +0.53(+2.60%) |
Apr 17, 2003 | 20.07 | 20.46 | 20.04 | 20.46 | 130,114 | +0.32(+1.58%) |
Apr 16, 2003 | 20.41 | 20.41 | 20.04 | 20.14 | 98,168 | -0.19(-0.93%) |
Apr 15, 2003 | 20.54 | 20.63 | 20.26 | 20.33 | 117,522 | -0.30(-1.46%) |
Apr 14, 2003 | 20.16 | 20.63 | 20.05 | 20.63 | 103,065 | +0.30(+1.48%) |
Apr 11, 2003 | 20.16 | 20.44 | 20.01 | 20.33 | 96,536 | +0.06(+0.30%) |
Apr 10, 2003 | 20.67 | 20.67 | 20.26 | 20.27 | 92,339 | -0.40(-1.95%) |
Apr 09, 2003 | 20.59 | 21.10 | 20.50 | 20.67 | 113,558 | +0.03(+0.17%) |
Apr 08, 2003 | 20.84 | 20.84 | 20.43 | 20.64 | 85,460 | -0.26(-1.23%) |
Apr 07, 2003 | 20.46 | 21.14 | 20.46 | 20.89 | 137,226 | +0.48(+2.35%) |
Apr 04, 2003 | 20.50 | 20.76 | 20.41 | 20.41 | 103,648 | -0.17(-0.83%) |
Apr 03, 2003 | 21.10 | 21.14 | 20.59 | 20.59 | 106,329 | -0.60(-2.83%) |
Apr 02, 2003 | 21.23 | 21.53 | 21.07 | 21.19 | 125,800 | +0.26(+1.23%) |