Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 21.95 | 22.49 | 21.76 | 22.35 | 202,940 | +0.40(+1.82%) |
Jun 27, 2003 | 22.20 | 22.50 | 21.95 | 21.95 | 90,732 | -0.05(-0.23%) |
Jun 26, 2003 | 21.92 | 22.05 | 21.86 | 22.00 | 18,600 | +0.12(+0.55%) |
Jun 25, 2003 | 21.85 | 21.95 | 21.75 | 21.88 | 21,000 | +0.13(+0.59%) |
Jun 24, 2003 | 22.00 | 22.00 | 21.51 | 21.75 | 24,500 | -0.45(-2.02%) |
Jun 23, 2003 | 22.19 | 22.20 | 22.00 | 22.20 | 62,000 | -0.11(-0.49%) |
Jun 20, 2003 | 22.45 | 22.45 | 22.20 | 22.31 | 17,700 | +0.09(+0.41%) |
Jun 19, 2003 | 22.42 | 22.43 | 22.20 | 22.22 | 10,700 | -0.24(-1.07%) |
Jun 18, 2003 | 21.99 | 22.78 | 21.99 | 22.46 | 38,700 | -0.03(-0.13%) |
Jun 17, 2003 | 22.62 | 22.75 | 22.47 | 22.49 | 84,500 | -0.19(-0.84%) |
Jun 16, 2003 | 22.52 | 22.80 | 22.50 | 22.68 | 34,500 | +0.08(+0.35%) |
Jun 13, 2003 | 22.25 | 22.74 | 22.22 | 22.60 | 129,900 | -0.15(-0.66%) |
Jun 12, 2003 | 22.25 | 23.00 | 22.25 | 22.75 | 103,600 | +0.04(+0.18%) |
Jun 11, 2003 | 22.40 | 22.90 | 22.40 | 22.71 | 38,000 | +0.11(+0.49%) |
Jun 10, 2003 | 22.22 | 23.00 | 22.22 | 22.60 | 48,900 | +0.00(+0.00%) |
Jun 09, 2003 | 23.00 | 23.45 | 22.20 | 22.60 | 76,500 | -0.45(-1.95%) |
Jun 06, 2003 | 22.96 | 23.50 | 22.75 | 23.05 | 125,400 | +0.27(+1.19%) |
Jun 05, 2003 | 23.00 | 23.00 | 21.57 | 22.78 | 107,500 | +0.25(+1.11%) |
Jun 04, 2003 | 23.40 | 23.43 | 22.01 | 22.53 | 187,800 | -0.57(-2.47%) |
Jun 03, 2003 | 22.98 | 23.46 | 22.89 | 23.10 | 210,900 | +0.10(+0.43%) |
Jun 02, 2003 | 22.50 | 23.47 | 22.05 | 23.00 | 331,300 | +0.60(+2.68%) |
May 30, 2003 | 20.71 | 22.50 | 20.71 | 22.40 | 262,600 | +1.67(+8.06%) |
May 29, 2003 | 20.27 | 20.87 | 20.10 | 20.73 | 43,100 | +0.46(+2.27%) |
May 28, 2003 | 19.82 | 20.49 | 19.82 | 20.27 | 39,300 | +0.17(+0.85%) |
May 27, 2003 | 19.85 | 20.13 | 19.72 | 20.10 | 40,100 | +0.11(+0.55%) |
May 23, 2003 | 19.82 | 19.99 | 19.63 | 19.99 | 77,600 | +0.14(+0.70%) |
May 22, 2003 | 19.82 | 20.05 | 19.82 | 19.85 | 223,600 | +0.15(+0.77%) |
May 21, 2003 | 19.05 | 19.70 | 18.98 | 19.70 | 244,700 | +0.60(+3.14%) |
May 20, 2003 | 19.21 | 19.38 | 18.60 | 19.10 | 183,700 | -0.20(-1.04%) |
May 19, 2003 | 19.55 | 19.80 | 19.03 | 19.30 | 128,200 | -0.31(-1.58%) |
May 16, 2003 | 19.90 | 19.92 | 19.20 | 19.61 | 273,800 | +0.46(+2.40%) |
May 15, 2003 | 20.50 | 21.20 | 18.90 | 19.15 | 1,103,300 | +2.89(+17.77%) |
May 14, 2003 | 15.75 | 16.26 | 15.75 | 16.26 | 119,300 | +0.02(+0.12%) |
May 13, 2003 | 16.44 | 16.44 | 15.75 | 16.24 | 61,400 | +0.24(+1.50%) |
May 12, 2003 | 16.00 | 16.45 | 15.75 | 16.00 | 241,300 | +0.31(+1.98%) |
May 09, 2003 | 14.00 | 15.89 | 14.00 | 15.69 | 310,900 | +1.89(+13.70%) |
May 08, 2003 | 13.25 | 13.95 | 13.24 | 13.80 | 64,000 | +0.55(+4.15%) |
May 07, 2003 | 13.09 | 13.25 | 13.09 | 13.25 | 39,700 | +0.16(+1.22%) |
May 06, 2003 | 12.65 | 13.10 | 12.07 | 13.09 | 64,500 | +0.34(+2.67%) |
May 05, 2003 | 12.44 | 12.80 | 12.41 | 12.75 | 14,400 | +0.31(+2.49%) |
May 02, 2003 | 12.50 | 12.74 | 12.25 | 12.44 | 13,100 | -0.06(-0.48%) |
May 01, 2003 | 12.96 | 13.00 | 12.37 | 12.50 | 15,400 | -0.15(-1.19%) |
Apr 30, 2003 | 11.89 | 12.93 | 11.89 | 12.65 | 18,700 | +0.66(+5.50%) |
Apr 29, 2003 | 12.00 | 12.31 | 11.60 | 11.99 | 61,100 | -0.01(-0.08%) |
Apr 28, 2003 | 12.10 | 12.17 | 11.72 | 12.00 | 78,800 | -0.10(-0.83%) |
Apr 25, 2003 | 12.00 | 13.00 | 11.99 | 12.10 | 42,200 | +0.12(+1.00%) |
Apr 24, 2003 | 12.40 | 12.40 | 11.50 | 11.98 | 44,900 | -0.41(-3.31%) |
Apr 23, 2003 | 12.60 | 12.60 | 12.25 | 12.39 | 23,200 | -0.11(-0.88%) |
Apr 22, 2003 | 12.50 | 12.50 | 12.28 | 12.50 | 41,700 | -0.09(-0.71%) |
Apr 21, 2003 | 12.07 | 12.80 | 12.07 | 12.59 | 54,000 | -0.02(-0.17%) |
Apr 17, 2003 | 12.69 | 12.97 | 12.45 | 12.61 | 20,600 | -0.17(-1.32%) |
Apr 16, 2003 | 12.79 | 12.80 | 12.70 | 12.78 | 16,900 | -0.02(-0.16%) |
Apr 15, 2003 | 12.98 | 12.98 | 12.73 | 12.80 | 15,400 | -0.10(-0.78%) |
Apr 14, 2003 | 13.00 | 13.02 | 12.60 | 12.90 | 69,800 | +0.20(+1.58%) |
Apr 11, 2003 | 12.82 | 12.82 | 12.53 | 12.70 | 16,300 | -0.16(-1.25%) |
Apr 10, 2003 | 13.04 | 13.04 | 12.82 | 12.86 | 14,900 | -0.14(-1.08%) |
Apr 09, 2003 | 12.81 | 13.17 | 12.73 | 13.00 | 109,500 | +0.10(+0.78%) |
Apr 08, 2003 | 12.77 | 12.99 | 12.77 | 12.90 | 6,000 | -0.05(-0.39%) |
Apr 07, 2003 | 12.99 | 12.99 | 12.91 | 12.95 | 17,000 | +0.05(+0.39%) |
Apr 04, 2003 | 12.96 | 13.00 | 12.85 | 12.90 | 12,900 | -0.11(-0.85%) |
Apr 03, 2003 | 12.95 | 13.02 | 12.88 | 13.01 | 24,400 | +0.06(+0.46%) |
Apr 02, 2003 | 12.99 | 13.05 | 12.77 | 12.95 | 63,400 | +0.08(+0.62%) |