Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 18.72 | 18.83 | 17.74 | 17.97 | 2,551,814 | -0.51(-2.78%) |
Jun 27, 2003 | 19.21 | 19.59 | 18.30 | 18.48 | 1,748,917 | -0.26(-1.39%) |
Jun 26, 2003 | 18.43 | 18.81 | 17.93 | 18.74 | 1,178,660 | +0.62(+3.43%) |
Jun 25, 2003 | 17.47 | 18.70 | 17.36 | 18.12 | 2,097,320 | +1.21(+7.13%) |
Jun 24, 2003 | 18.05 | 18.16 | 16.38 | 16.91 | 2,631,383 | -1.18(-6.54%) |
Jun 23, 2003 | 19.10 | 19.10 | 18.01 | 18.10 | 1,412,882 | -0.74(-3.92%) |
Jun 20, 2003 | 19.52 | 19.58 | 18.77 | 18.83 | 982,325 | -0.45(-2.35%) |
Jun 19, 2003 | 19.61 | 19.85 | 19.25 | 19.29 | 999,251 | -0.34(-1.72%) |
Jun 18, 2003 | 19.70 | 19.82 | 19.45 | 19.62 | 735,605 | -0.18(-0.93%) |
Jun 17, 2003 | 19.51 | 19.97 | 19.49 | 19.81 | 781,043 | +0.22(+1.14%) |
Jun 16, 2003 | 19.47 | 19.79 | 19.22 | 19.59 | 1,551,410 | +0.12(+0.59%) |
Jun 13, 2003 | 20.42 | 20.43 | 19.44 | 19.47 | 674,543 | -0.86(-4.23%) |
Jun 12, 2003 | 20.41 | 20.51 | 20.12 | 20.33 | 508,543 | +0.05(+0.26%) |
Jun 11, 2003 | 20.01 | 20.34 | 19.69 | 20.28 | 712,560 | +0.19(+0.94%) |
Jun 10, 2003 | 19.52 | 20.12 | 19.49 | 20.09 | 619,991 | +0.63(+3.26%) |
Jun 09, 2003 | 20.38 | 20.32 | 19.37 | 19.46 | 1,468,250 | -0.93(-4.56%) |
Jun 06, 2003 | 21.64 | 22.16 | 20.35 | 20.38 | 2,514,988 | -1.08(-5.04%) |
Jun 05, 2003 | 20.58 | 21.48 | 20.47 | 21.47 | 1,699,312 | +0.75(+3.63%) |
Jun 04, 2003 | 19.73 | 21.00 | 19.39 | 20.71 | 2,524,232 | +1.04(+5.27%) |
Jun 03, 2003 | 19.30 | 19.77 | 19.16 | 19.68 | 958,890 | +0.34(+1.74%) |
Jun 02, 2003 | 19.82 | 19.93 | 19.29 | 19.34 | 1,157,438 | -0.38(-1.91%) |
May 30, 2003 | 18.82 | 19.79 | 18.79 | 19.72 | 1,455,847 | +0.71(+3.76%) |
May 29, 2003 | 19.17 | 19.20 | 18.66 | 19.00 | 739,771 | -0.14(-0.72%) |
May 28, 2003 | 19.19 | 19.39 | 19.09 | 19.14 | 737,558 | +0.12(+0.65%) |
May 27, 2003 | 18.24 | 19.09 | 17.76 | 19.02 | 1,947,726 | +0.12(+0.65%) |
May 23, 2003 | 18.96 | 19.16 | 18.70 | 18.89 | 640,301 | +0.00(+0.00%) |
May 22, 2003 | 17.97 | 19.01 | 17.97 | 18.89 | 1,166,943 | +0.94(+5.26%) |
May 21, 2003 | 17.97 | 18.01 | 17.37 | 17.95 | 1,402,206 | -0.19(-1.06%) |
May 20, 2003 | 18.93 | 18.95 | 17.78 | 18.14 | 2,577,482 | -0.94(-4.91%) |
May 19, 2003 | 19.76 | 20.11 | 19.01 | 19.08 | 1,330,468 | -0.78(-3.91%) |
May 16, 2003 | 19.67 | 20.15 | 19.67 | 19.85 | 1,292,191 | +0.03(+0.15%) |
May 15, 2003 | 20.13 | 20.35 | 19.64 | 19.82 | 1,838,101 | -0.66(-3.22%) |
May 14, 2003 | 20.91 | 21.12 | 20.26 | 20.48 | 2,140,025 | -0.36(-1.73%) |
May 13, 2003 | 18.89 | 20.89 | 18.82 | 20.85 | 5,231,910 | +2.00(+10.59%) |
May 12, 2003 | 18.37 | 18.97 | 18.24 | 18.85 | 1,103,407 | +0.48(+2.59%) |
May 09, 2003 | 17.97 | 18.43 | 17.93 | 18.37 | 737,688 | +0.47(+2.62%) |
May 08, 2003 | 18.13 | 18.15 | 17.79 | 17.90 | 653,712 | -0.31(-1.69%) |
May 07, 2003 | 18.30 | 18.75 | 18.10 | 18.21 | 1,102,105 | -0.18(-0.96%) |
May 06, 2003 | 18.16 | 18.46 | 18.13 | 18.39 | 990,528 | +0.27(+1.48%) |
May 05, 2003 | 17.67 | 18.14 | 17.34 | 18.12 | 1,181,134 | +0.38(+2.17%) |
May 02, 2003 | 17.29 | 17.73 | 17.29 | 17.73 | 601,243 | +0.39(+2.26%) |
May 01, 2003 | 17.50 | 17.50 | 17.00 | 17.34 | 442,665 | +0.04(+0.22%) |
Apr 30, 2003 | 17.17 | 17.35 | 16.97 | 17.30 | 570,647 | +0.05(+0.31%) |
Apr 29, 2003 | 16.74 | 17.28 | 16.69 | 17.25 | 824,789 | +0.38(+2.23%) |
Apr 28, 2003 | 16.71 | 16.89 | 16.44 | 16.87 | 676,496 | +0.39(+2.38%) |
Apr 25, 2003 | 16.67 | 16.81 | 16.44 | 16.48 | 806,691 | -0.31(-1.83%) |
Apr 24, 2003 | 16.76 | 16.90 | 16.28 | 16.79 | 1,434,755 | +0.10(+0.60%) |
Apr 23, 2003 | 16.42 | 16.69 | 16.21 | 16.69 | 857,988 | +0.29(+1.78%) |
Apr 22, 2003 | 16.21 | 16.48 | 15.98 | 16.40 | 965,921 | +0.00(+0.00%) |
Apr 21, 2003 | 15.58 | 16.44 | 15.55 | 16.40 | 1,171,760 | +0.84(+5.43%) |
Apr 17, 2003 | 15.46 | 15.59 | 15.26 | 15.55 | 794,974 | +0.24(+1.55%) |
Apr 16, 2003 | 15.27 | 15.55 | 15.13 | 15.32 | 931,549 | +0.23(+1.53%) |
Apr 15, 2003 | 14.67 | 15.09 | 14.52 | 15.09 | 770,627 | +0.45(+3.10%) |
Apr 14, 2003 | 14.44 | 14.69 | 14.35 | 14.63 | 863,847 | +0.19(+1.32%) |
Apr 11, 2003 | 14.65 | 14.93 | 14.32 | 14.44 | 620,382 | -0.04(-0.26%) |
Apr 10, 2003 | 14.67 | 14.82 | 14.38 | 14.48 | 767,893 | -0.18(-1.20%) |
Apr 09, 2003 | 15.09 | 15.29 | 14.59 | 14.65 | 707,613 | -0.44(-2.91%) |
Apr 08, 2003 | 15.22 | 15.32 | 14.85 | 15.09 | 562,054 | -0.06(-0.41%) |
Apr 07, 2003 | 15.67 | 15.75 | 14.99 | 15.15 | 1,214,073 | -0.05(-0.30%) |
Apr 04, 2003 | 15.36 | 15.36 | 15.08 | 15.20 | 723,887 | -0.01(-0.05%) |
Apr 03, 2003 | 15.75 | 15.90 | 15.05 | 15.21 | 1,472,251 | -0.01(-0.05%) |
Apr 02, 2003 | 15.13 | 15.55 | 13.99 | 15.22 | 5,941,996 | +0.81(+5.65%) |