Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 20.35 | 20.58 | 20.29 | 20.53 | 377,330 | +0.19(+0.91%) |
Jun 27, 2003 | 20.31 | 20.56 | 20.24 | 20.34 | 321,128 | +0.09(+0.42%) |
Jun 26, 2003 | 20.29 | 20.29 | 20.01 | 20.26 | 455,899 | -0.04(-0.18%) |
Jun 25, 2003 | 20.39 | 20.56 | 20.17 | 20.29 | 278,908 | -0.08(-0.39%) |
Jun 24, 2003 | 20.39 | 20.44 | 20.30 | 20.37 | 298,760 | -0.07(-0.35%) |
Jun 23, 2003 | 21.10 | 21.10 | 20.17 | 20.44 | 358,596 | -0.70(-3.31%) |
Jun 20, 2003 | 21.21 | 21.28 | 20.96 | 21.14 | 257,238 | -0.05(-0.24%) |
Jun 19, 2003 | 21.03 | 21.28 | 20.93 | 21.19 | 345,734 | +0.00(+0.00%) |
Jun 18, 2003 | 21.39 | 21.42 | 20.99 | 21.19 | 376,351 | -0.34(-1.59%) |
Jun 17, 2003 | 21.46 | 21.60 | 21.32 | 21.54 | 371,598 | +0.01(+0.03%) |
Jun 16, 2003 | 21.24 | 21.57 | 21.18 | 21.53 | 691,189 | +0.35(+1.65%) |
Jun 13, 2003 | 21.29 | 21.29 | 21.08 | 21.18 | 415,496 | -0.12(-0.57%) |
Jun 12, 2003 | 21.24 | 21.45 | 21.16 | 21.30 | 293,587 | +0.08(+0.37%) |
Jun 11, 2003 | 21.28 | 21.28 | 21.08 | 21.22 | 143,298 | -0.06(-0.27%) |
Jun 10, 2003 | 21.28 | 21.32 | 21.13 | 21.28 | 236,967 | +0.01(+0.07%) |
Jun 09, 2003 | 21.24 | 21.37 | 21.10 | 21.27 | 369,501 | +0.02(+0.10%) |
Jun 06, 2003 | 21.44 | 21.70 | 21.24 | 21.24 | 346,573 | -0.11(-0.50%) |
Jun 05, 2003 | 21.38 | 21.42 | 21.17 | 21.35 | 283,521 | -0.03(-0.13%) |
Jun 04, 2003 | 21.10 | 21.52 | 21.07 | 21.38 | 417,174 | +0.29(+1.39%) |
Jun 03, 2003 | 21.17 | 21.24 | 21.00 | 21.09 | 304,911 | -0.12(-0.57%) |
Jun 02, 2003 | 20.96 | 21.31 | 20.96 | 21.21 | 463,309 | +0.19(+0.92%) |
May 30, 2003 | 20.81 | 21.07 | 20.80 | 21.02 | 258,496 | +0.20(+0.96%) |
May 29, 2003 | 20.72 | 20.98 | 20.69 | 20.81 | 229,837 | +0.11(+0.52%) |
May 28, 2003 | 20.67 | 20.78 | 20.56 | 20.71 | 268,283 | -0.09(-0.45%) |
May 27, 2003 | 20.45 | 20.81 | 20.24 | 20.80 | 391,310 | +0.34(+1.68%) |
May 23, 2003 | 20.50 | 20.55 | 20.32 | 20.46 | 260,314 | -0.04(-0.17%) |
May 22, 2003 | 20.53 | 20.61 | 20.34 | 20.49 | 340,981 | -0.04(-0.17%) |
May 21, 2003 | 20.35 | 20.53 | 20.24 | 20.53 | 308,127 | +0.11(+0.53%) |
May 20, 2003 | 20.59 | 20.64 | 20.26 | 20.42 | 378,588 | -0.16(-0.80%) |
May 19, 2003 | 21.02 | 21.07 | 20.46 | 20.59 | 369,081 | -0.43(-2.04%) |
May 16, 2003 | 21.11 | 21.28 | 20.81 | 21.02 | 384,879 | -0.09(-0.41%) |
May 15, 2003 | 20.84 | 21.25 | 20.84 | 21.10 | 312,880 | +0.26(+1.27%) |
May 14, 2003 | 20.24 | 21.02 | 20.24 | 20.84 | 439,123 | +0.26(+1.25%) |
May 13, 2003 | 20.84 | 20.97 | 20.51 | 20.58 | 238,085 | -0.26(-1.24%) |
May 12, 2003 | 20.38 | 20.84 | 20.21 | 20.84 | 232,633 | +0.46(+2.25%) |
May 09, 2003 | 20.11 | 20.38 | 20.01 | 20.38 | 127,500 | +0.35(+1.75%) |
May 08, 2003 | 20.10 | 20.24 | 19.83 | 20.03 | 174,614 | -0.13(-0.64%) |
May 07, 2003 | 20.20 | 20.24 | 20.00 | 20.16 | 192,929 | -0.02(-0.11%) |
May 06, 2003 | 20.21 | 20.31 | 20.04 | 20.18 | 152,385 | +0.08(+0.39%) |
May 05, 2003 | 19.91 | 20.17 | 19.88 | 20.10 | 156,020 | +0.01(+0.07%) |
May 02, 2003 | 19.56 | 20.17 | 19.56 | 20.09 | 263,390 | +0.31(+1.56%) |
May 01, 2003 | 19.89 | 19.89 | 19.32 | 19.78 | 304,632 | -0.16(-0.79%) |
Apr 30, 2003 | 19.76 | 20.11 | 19.60 | 19.94 | 317,074 | +0.18(+0.91%) |
Apr 29, 2003 | 19.31 | 19.76 | 19.28 | 19.76 | 295,824 | +0.47(+2.45%) |
Apr 28, 2003 | 18.67 | 19.31 | 18.63 | 19.28 | 343,357 | +0.64(+3.45%) |
Apr 25, 2003 | 18.53 | 18.65 | 18.20 | 18.64 | 372,856 | +0.11(+0.58%) |
Apr 24, 2003 | 17.96 | 18.56 | 17.95 | 18.53 | 413,119 | +0.59(+3.31%) |
Apr 23, 2003 | 17.87 | 18.17 | 17.81 | 17.94 | 212,082 | +0.08(+0.44%) |
Apr 22, 2003 | 17.85 | 18.08 | 17.74 | 17.86 | 241,860 | -0.11(-0.64%) |
Apr 21, 2003 | 17.92 | 18.10 | 17.87 | 17.98 | 176,711 | +0.09(+0.52%) |
Apr 17, 2003 | 17.70 | 17.95 | 17.68 | 17.88 | 122,188 | +0.18(+1.01%) |
Apr 16, 2003 | 17.70 | 17.81 | 17.59 | 17.70 | 215,717 | -0.14(-0.80%) |
Apr 15, 2003 | 17.62 | 17.88 | 17.38 | 17.85 | 210,124 | +0.15(+0.85%) |
Apr 14, 2003 | 16.89 | 17.70 | 16.89 | 17.70 | 221,029 | +0.81(+4.79%) |
Apr 11, 2003 | 17.30 | 17.37 | 16.81 | 16.89 | 166,086 | -0.24(-1.42%) |
Apr 10, 2003 | 17.03 | 17.13 | 16.95 | 17.13 | 204,952 | +0.10(+0.59%) |
Apr 09, 2003 | 17.40 | 17.42 | 17.02 | 17.03 | 117,295 | -0.35(-2.02%) |
Apr 08, 2003 | 17.60 | 17.60 | 17.38 | 17.38 | 170,840 | -0.28(-1.58%) |
Apr 07, 2003 | 17.85 | 17.93 | 17.63 | 17.66 | 178,109 | +0.14(+0.78%) |
Apr 04, 2003 | 17.61 | 17.72 | 17.37 | 17.52 | 154,483 | -0.01(-0.08%) |
Apr 03, 2003 | 17.27 | 17.65 | 17.27 | 17.54 | 230,396 | +0.21(+1.24%) |
Apr 02, 2003 | 17.24 | 17.45 | 17.24 | 17.32 | 165,527 | +0.37(+2.19%) |