Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 21.93 | 22.28 | 21.90 | 22.02 | 455,545 | +0.00(+0.00%) |
Jun 27, 2003 | 21.85 | 22.15 | 21.70 | 22.02 | 443,029 | +0.07(+0.31%) |
Jun 26, 2003 | 21.49 | 21.99 | 21.42 | 21.95 | 362,618 | +0.53(+2.49%) |
Jun 25, 2003 | 21.79 | 21.93 | 21.42 | 21.42 | 467,471 | -0.37(-1.71%) |
Jun 24, 2003 | 21.77 | 21.98 | 21.51 | 21.79 | 476,917 | +0.03(+0.12%) |
Jun 23, 2003 | 22.47 | 22.50 | 21.64 | 21.77 | 474,201 | -0.68(-3.02%) |
Jun 20, 2003 | 22.44 | 22.56 | 22.27 | 22.44 | 608,811 | +0.16(+0.72%) |
Jun 19, 2003 | 22.97 | 23.06 | 22.19 | 22.28 | 655,097 | -0.74(-3.20%) |
Jun 18, 2003 | 23.07 | 23.19 | 22.73 | 23.02 | 382,573 | -0.04(-0.18%) |
Jun 17, 2003 | 23.04 | 23.27 | 22.88 | 23.06 | 425,671 | -0.19(-0.80%) |
Jun 16, 2003 | 22.59 | 23.37 | 22.56 | 23.25 | 479,515 | +0.67(+2.96%) |
Jun 13, 2003 | 22.84 | 22.94 | 22.40 | 22.58 | 381,510 | -0.41(-1.80%) |
Jun 12, 2003 | 22.99 | 23.13 | 22.86 | 22.99 | 578,583 | +0.03(+0.11%) |
Jun 11, 2003 | 22.27 | 22.97 | 22.10 | 22.97 | 640,692 | +0.74(+3.31%) |
Jun 10, 2003 | 21.88 | 22.27 | 21.81 | 22.23 | 482,467 | +0.35(+1.59%) |
Jun 09, 2003 | 22.32 | 22.32 | 21.73 | 21.88 | 549,771 | -0.44(-1.97%) |
Jun 06, 2003 | 22.37 | 22.71 | 22.17 | 22.32 | 745,899 | -0.03(-0.11%) |
Jun 05, 2003 | 22.24 | 22.43 | 22.15 | 22.35 | 520,488 | -0.06(-0.26%) |
Jun 04, 2003 | 21.72 | 22.41 | 21.71 | 22.41 | 696,779 | +0.59(+2.72%) |
Jun 03, 2003 | 21.77 | 21.93 | 21.56 | 21.82 | 631,836 | +0.16(+0.74%) |
Jun 02, 2003 | 21.48 | 21.93 | 21.44 | 21.66 | 560,162 | +0.21(+0.99%) |
May 30, 2003 | 20.60 | 21.46 | 20.51 | 21.44 | 958,794 | +0.85(+4.11%) |
May 29, 2003 | 20.68 | 20.89 | 20.48 | 20.60 | 988,904 | -0.11(-0.53%) |
May 28, 2003 | 20.69 | 20.83 | 20.49 | 20.71 | 483,530 | +0.02(+0.08%) |
May 27, 2003 | 19.99 | 20.72 | 19.25 | 20.69 | 508,090 | +0.59(+2.95%) |
May 23, 2003 | 20.03 | 20.19 | 19.98 | 20.10 | 340,891 | +0.03(+0.13%) |
May 22, 2003 | 20.00 | 20.28 | 19.87 | 20.07 | 658,994 | +0.08(+0.38%) |
May 21, 2003 | 19.86 | 20.10 | 19.76 | 20.00 | 420,830 | +0.03(+0.17%) |
May 20, 2003 | 19.89 | 20.17 | 19.89 | 19.96 | 831,742 | +0.08(+0.43%) |
May 19, 2003 | 20.15 | 20.15 | 19.69 | 19.88 | 594,523 | -0.39(-1.92%) |
May 16, 2003 | 20.23 | 20.27 | 19.89 | 20.27 | 651,909 | +0.02(+0.08%) |
May 15, 2003 | 19.85 | 20.25 | 19.81 | 20.25 | 568,782 | +0.40(+2.00%) |
May 14, 2003 | 20.06 | 20.07 | 19.66 | 19.85 | 483,057 | -0.23(-1.14%) |
May 13, 2003 | 20.20 | 20.28 | 19.98 | 20.08 | 719,804 | -0.19(-0.92%) |
May 12, 2003 | 20.03 | 20.32 | 19.84 | 20.27 | 721,339 | +0.32(+1.61%) |
May 09, 2003 | 19.49 | 20.01 | 19.49 | 19.94 | 578,228 | +0.41(+2.08%) |
May 08, 2003 | 19.38 | 19.58 | 19.28 | 19.54 | 926,205 | +0.09(+0.48%) |
May 07, 2003 | 19.48 | 19.61 | 19.38 | 19.44 | 1,084,548 | -0.51(-2.55%) |
May 06, 2003 | 19.55 | 20.00 | 19.50 | 19.95 | 567,483 | +0.37(+1.90%) |
May 05, 2003 | 19.81 | 19.86 | 19.31 | 19.58 | 435,826 | -0.15(-0.77%) |
May 02, 2003 | 19.45 | 19.73 | 19.28 | 19.73 | 737,398 | +0.24(+1.22%) |
May 01, 2003 | 19.44 | 19.55 | 19.06 | 19.50 | 633,843 | -0.14(-0.73%) |
Apr 30, 2003 | 19.48 | 19.89 | 19.31 | 19.64 | 614,360 | -0.02(-0.09%) |
Apr 29, 2003 | 19.77 | 19.97 | 19.44 | 19.66 | 806,237 | -0.16(-0.81%) |
Apr 28, 2003 | 18.93 | 19.94 | 18.93 | 19.82 | 1,108,636 | +0.84(+4.42%) |
Apr 25, 2003 | 19.35 | 19.35 | 18.74 | 18.98 | 1,820,529 | +1.10(+6.16%) |
Apr 24, 2003 | 17.78 | 18.06 | 17.55 | 17.88 | 486,482 | -0.12(-0.66%) |
Apr 23, 2003 | 17.88 | 18.03 | 17.77 | 18.00 | 645,297 | -0.04(-0.23%) |
Apr 22, 2003 | 17.45 | 18.06 | 17.29 | 18.04 | 725,944 | +0.56(+3.20%) |
Apr 21, 2003 | 17.79 | 17.79 | 17.40 | 17.48 | 503,367 | -0.31(-1.76%) |
Apr 17, 2003 | 17.67 | 17.95 | 17.62 | 17.79 | 612,235 | +0.12(+0.67%) |
Apr 16, 2003 | 17.77 | 18.01 | 17.60 | 17.67 | 624,043 | -0.03(-0.14%) |
Apr 15, 2003 | 17.25 | 17.70 | 17.00 | 17.70 | 658,521 | +0.58(+3.41%) |
Apr 14, 2003 | 16.92 | 17.12 | 16.73 | 17.12 | 301,453 | +0.41(+2.43%) |
Apr 11, 2003 | 16.88 | 17.15 | 16.68 | 16.71 | 294,132 | -0.09(-0.55%) |
Apr 10, 2003 | 16.67 | 16.90 | 16.53 | 16.80 | 436,535 | +0.24(+1.43%) |
Apr 09, 2003 | 17.05 | 17.18 | 16.52 | 16.57 | 684,381 | -0.52(-3.02%) |
Apr 08, 2003 | 17.57 | 17.57 | 17.02 | 17.08 | 507,972 | -0.36(-2.04%) |
Apr 07, 2003 | 17.62 | 17.91 | 17.40 | 17.44 | 517,536 | +0.02(+0.10%) |
Apr 04, 2003 | 17.15 | 17.51 | 17.09 | 17.42 | 599,364 | +0.31(+1.83%) |
Apr 03, 2003 | 17.36 | 17.45 | 16.96 | 17.11 | 339,356 | -0.30(-1.75%) |
Apr 02, 2003 | 17.36 | 17.70 | 17.19 | 17.41 | 511,632 | +0.13(+0.73%) |