Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 23.59 | 23.59 | 22.35 | 22.71 | 7,291 | -0.55(-2.34%) |
Jun 27, 2003 | 21.99 | 23.59 | 21.99 | 23.26 | 4,897 | +1.38(+6.31%) |
Jun 26, 2003 | 21.81 | 21.88 | 21.19 | 21.88 | 2,916 | +0.07(+0.33%) |
Jun 25, 2003 | 22.17 | 22.17 | 21.80 | 21.80 | 3,797 | -0.11(-0.50%) |
Jun 24, 2003 | 23.62 | 23.62 | 21.91 | 21.91 | 3,907 | -1.53(-6.53%) |
Jun 23, 2003 | 23.33 | 23.62 | 23.04 | 23.44 | 2,669 | -0.03(-0.14%) |
Jun 20, 2003 | 23.80 | 23.80 | 23.33 | 23.48 | 7,952 | -0.04(-0.15%) |
Jun 19, 2003 | 23.62 | 23.62 | 23.48 | 23.51 | 1,513 | -0.11(-0.46%) |
Jun 18, 2003 | 23.62 | 23.62 | 23.26 | 23.62 | 4,457 | +0.00(+0.00%) |
Jun 17, 2003 | 23.26 | 23.62 | 23.00 | 23.62 | 10,346 | +0.76(+3.34%) |
Jun 16, 2003 | 23.19 | 23.29 | 22.57 | 22.86 | 1,651 | -0.36(-1.56%) |
Jun 13, 2003 | 23.95 | 23.99 | 23.19 | 23.22 | 4,953 | -0.58(-2.44%) |
Jun 12, 2003 | 22.39 | 24.35 | 21.80 | 23.80 | 19,729 | +1.38(+6.16%) |
Jun 11, 2003 | 21.80 | 22.42 | 20.90 | 22.42 | 11,969 | +0.62(+2.83%) |
Jun 10, 2003 | 21.66 | 21.80 | 21.51 | 21.80 | 2,311 | +0.40(+1.87%) |
Jun 09, 2003 | 21.59 | 21.62 | 21.41 | 21.41 | 2,834 | +0.00(+0.00%) |
Jun 06, 2003 | 21.62 | 21.62 | 20.53 | 21.41 | 4,842 | -0.33(-1.51%) |
Jun 05, 2003 | 21.08 | 21.99 | 21.08 | 21.73 | 8,282 | +0.40(+1.89%) |
Jun 04, 2003 | 22.35 | 22.35 | 21.22 | 21.33 | 7,457 | -0.84(-3.79%) |
Jun 03, 2003 | 21.80 | 22.53 | 21.55 | 22.17 | 20,555 | +0.47(+2.18%) |
Jun 02, 2003 | 21.44 | 22.06 | 21.44 | 21.70 | 17,693 | +0.25(+1.19%) |
May 30, 2003 | 21.80 | 21.80 | 21.41 | 21.44 | 8,887 | -0.11(-0.51%) |
May 29, 2003 | 21.62 | 21.80 | 21.44 | 21.55 | 7,897 | -0.07(-0.34%) |
May 28, 2003 | 20.42 | 21.62 | 20.35 | 21.62 | 4,540 | +1.27(+6.25%) |
May 27, 2003 | 20.35 | 20.90 | 20.10 | 20.35 | 6,493 | +0.07(+0.36%) |
May 23, 2003 | 20.17 | 20.28 | 20.17 | 20.28 | 1,348 | +0.11(+0.54%) |
May 22, 2003 | 20.02 | 20.17 | 20.02 | 20.17 | 5,751 | -0.04(-0.18%) |
May 21, 2003 | 21.01 | 21.11 | 19.99 | 20.21 | 11,006 | -0.87(-4.14%) |
May 20, 2003 | 21.01 | 21.19 | 21.01 | 21.08 | 7,952 | +0.00(+0.00%) |
May 19, 2003 | 21.41 | 21.41 | 20.97 | 21.08 | 6,136 | -0.36(-1.69%) |
May 16, 2003 | 21.41 | 21.80 | 20.90 | 21.44 | 17,308 | +0.04(+0.17%) |
May 15, 2003 | 21.04 | 21.51 | 20.53 | 21.41 | 35,441 | +0.40(+1.90%) |
May 14, 2003 | 21.33 | 21.41 | 20.90 | 21.01 | 13,015 | -0.29(-1.37%) |
May 13, 2003 | 21.73 | 21.73 | 20.53 | 21.30 | 11,226 | -0.47(-2.17%) |
May 12, 2003 | 22.06 | 22.06 | 21.62 | 21.77 | 4,925 | -0.18(-0.83%) |
May 09, 2003 | 22.46 | 22.46 | 21.48 | 21.95 | 3,054 | -0.47(-2.11%) |
May 08, 2003 | 22.24 | 22.71 | 21.11 | 22.42 | 6,163 | +0.15(+0.65%) |
May 07, 2003 | 23.26 | 23.26 | 22.28 | 22.28 | 7,814 | -0.80(-3.46%) |
May 06, 2003 | 23.37 | 23.80 | 23.00 | 23.08 | 7,374 | -0.18(-0.78%) |
May 05, 2003 | 22.90 | 23.26 | 22.24 | 23.26 | 12,492 | +0.36(+1.59%) |
May 02, 2003 | 23.55 | 23.99 | 22.60 | 22.90 | 11,089 | -0.36(-1.56%) |
May 01, 2003 | 21.80 | 24.09 | 21.80 | 23.26 | 69,590 | +1.24(+5.61%) |
Apr 30, 2003 | 21.51 | 22.13 | 20.79 | 22.02 | 5,008 | +0.44(+2.02%) |
Apr 29, 2003 | 21.95 | 21.95 | 21.55 | 21.59 | 660 | -0.22(-1.00%) |
Apr 28, 2003 | 21.91 | 22.17 | 20.79 | 21.80 | 15,381 | -0.15(-0.66%) |
Apr 25, 2003 | 21.80 | 21.99 | 20.90 | 21.95 | 18,821 | +0.22(+1.00%) |
Apr 24, 2003 | 21.77 | 22.17 | 20.90 | 21.73 | 37,422 | -0.07(-0.33%) |
Apr 23, 2003 | 19.48 | 22.35 | 19.48 | 21.80 | 70,718 | +2.36(+12.15%) |
Apr 22, 2003 | 18.97 | 19.44 | 18.68 | 19.44 | 21,215 | +0.73(+3.88%) |
Apr 21, 2003 | 18.35 | 19.26 | 18.24 | 18.72 | 25,838 | +0.44(+2.41%) |
Apr 17, 2003 | 18.24 | 19.04 | 17.66 | 18.28 | 29,415 | +0.29(+1.60%) |
Apr 16, 2003 | 18.53 | 18.72 | 17.92 | 17.99 | 13,125 | -0.36(-1.98%) |
Apr 15, 2003 | 17.99 | 18.61 | 17.92 | 18.35 | 24,902 | +0.58(+3.27%) |
Apr 14, 2003 | 16.83 | 17.81 | 16.83 | 17.77 | 18,491 | +1.16(+7.00%) |
Apr 11, 2003 | 16.50 | 16.79 | 16.46 | 16.61 | 31,561 | +0.15(+0.88%) |
Apr 10, 2003 | 15.70 | 16.54 | 15.52 | 16.46 | 81,284 | +0.73(+4.62%) |
Apr 09, 2003 | 16.28 | 16.50 | 15.45 | 15.74 | 30,185 | -0.55(-3.35%) |
Apr 08, 2003 | 16.43 | 16.43 | 16.10 | 16.28 | 4,842 | -0.07(-0.44%) |
Apr 07, 2003 | 16.83 | 16.90 | 15.99 | 16.35 | 14,583 | -0.33(-1.96%) |
Apr 04, 2003 | 16.50 | 16.86 | 16.32 | 16.68 | 8,887 | +0.33(+2.00%) |
Apr 03, 2003 | 16.83 | 17.04 | 15.81 | 16.35 | 12,767 | -0.51(-3.02%) |
Apr 02, 2003 | 16.57 | 17.26 | 16.57 | 16.86 | 24,710 | +0.84(+5.22%) |