Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 18.65 | 18.83 | 18.37 | 18.47 | 236,067 | -0.04(-0.20%) |
Jun 27, 2003 | 18.73 | 18.73 | 18.39 | 18.50 | 116,494 | -0.42(-2.22%) |
Jun 26, 2003 | 18.74 | 19.04 | 18.69 | 18.92 | 126,864 | +0.27(+1.42%) |
Jun 25, 2003 | 18.67 | 19.00 | 18.65 | 18.66 | 95,431 | -0.14(-0.76%) |
Jun 24, 2003 | 18.82 | 18.82 | 18.60 | 18.80 | 81,659 | -0.13(-0.68%) |
Jun 23, 2003 | 19.13 | 19.13 | 18.79 | 18.93 | 150,033 | -0.30(-1.54%) |
Jun 20, 2003 | 19.29 | 19.30 | 19.00 | 19.23 | 84,576 | +0.17(+0.91%) |
Jun 19, 2003 | 19.16 | 19.41 | 19.03 | 19.05 | 240,280 | -0.72(-3.65%) |
Jun 18, 2003 | 19.76 | 19.98 | 19.69 | 19.77 | 165,425 | +0.21(+1.07%) |
Jun 17, 2003 | 19.63 | 19.72 | 19.47 | 19.57 | 99,482 | +0.04(+0.19%) |
Jun 16, 2003 | 19.44 | 19.55 | 19.35 | 19.53 | 100,292 | +0.48(+2.53%) |
Jun 13, 2003 | 19.44 | 19.50 | 19.05 | 19.05 | 185,516 | -0.02(-0.13%) |
Jun 12, 2003 | 19.32 | 19.32 | 19.01 | 19.07 | 190,863 | +0.11(+0.59%) |
Jun 11, 2003 | 18.65 | 18.97 | 18.54 | 18.96 | 193,617 | +0.80(+4.38%) |
Jun 10, 2003 | 18.06 | 18.23 | 17.94 | 18.16 | 119,411 | +0.16(+0.89%) |
Jun 09, 2003 | 18.02 | 18.18 | 17.79 | 18.00 | 174,498 | -0.12(-0.65%) |
Jun 06, 2003 | 18.22 | 18.34 | 18.02 | 18.12 | 96,403 | +0.15(+0.82%) |
Jun 05, 2003 | 17.96 | 18.08 | 17.87 | 17.97 | 126,702 | +0.17(+0.94%) |
Jun 04, 2003 | 17.55 | 17.82 | 17.44 | 17.81 | 180,169 | +0.19(+1.05%) |
Jun 03, 2003 | 17.52 | 17.70 | 17.44 | 17.62 | 163,643 | -0.20(-1.14%) |
Jun 02, 2003 | 17.68 | 18.08 | 17.58 | 17.82 | 89,922 | +0.02(+0.10%) |
May 30, 2003 | 17.86 | 18.13 | 17.59 | 17.81 | 225,374 | -0.15(-0.82%) |
May 29, 2003 | 18.13 | 18.28 | 17.90 | 17.95 | 157,810 | +0.39(+2.25%) |
May 28, 2003 | 17.26 | 17.65 | 17.26 | 17.56 | 149,223 | +0.40(+2.34%) |
May 27, 2003 | 16.63 | 17.22 | 16.63 | 17.16 | 355,802 | +0.49(+2.96%) |
May 23, 2003 | 16.73 | 17.03 | 16.54 | 16.66 | 197,992 | -0.41(-2.42%) |
May 22, 2003 | 16.82 | 17.10 | 16.68 | 17.08 | 142,418 | +0.03(+0.18%) |
May 21, 2003 | 16.92 | 17.22 | 16.85 | 17.05 | 173,040 | -0.22(-1.25%) |
May 20, 2003 | 17.26 | 17.47 | 17.13 | 17.26 | 173,850 | +0.25(+1.49%) |
May 19, 2003 | 17.21 | 17.29 | 16.87 | 17.01 | 201,718 | -0.28(-1.61%) |
May 16, 2003 | 17.32 | 17.48 | 17.03 | 17.29 | 143,552 | +0.44(+2.60%) |
May 15, 2003 | 16.92 | 16.97 | 16.73 | 16.85 | 189,242 | +0.28(+1.71%) |
May 14, 2003 | 16.64 | 16.70 | 16.42 | 16.57 | 133,020 | +0.21(+1.28%) |
May 13, 2003 | 16.18 | 16.54 | 16.16 | 16.36 | 117,628 | -0.25(-1.52%) |
May 12, 2003 | 16.29 | 16.63 | 16.25 | 16.61 | 138,205 | +0.07(+0.41%) |
May 09, 2003 | 16.38 | 16.66 | 16.23 | 16.54 | 267,824 | +0.31(+1.94%) |
May 08, 2003 | 16.34 | 16.44 | 16.14 | 16.23 | 425,148 | -0.80(-4.71%) |
May 07, 2003 | 17.17 | 17.22 | 16.91 | 17.03 | 161,537 | -0.28(-1.64%) |
May 06, 2003 | 18.08 | 18.15 | 16.86 | 17.31 | 458,525 | -0.03(-0.18%) |
May 05, 2003 | 17.32 | 17.47 | 17.18 | 17.34 | 139,501 | +0.02(+0.11%) |
May 02, 2003 | 16.85 | 17.46 | 16.81 | 17.32 | 239,956 | +0.57(+3.43%) |
May 01, 2003 | 16.86 | 17.04 | 16.63 | 16.75 | 271,226 | -0.54(-3.14%) |
Apr 30, 2003 | 17.29 | 17.42 | 17.07 | 17.29 | 253,242 | -0.27(-1.51%) |
Apr 29, 2003 | 17.73 | 17.84 | 17.44 | 17.56 | 173,364 | -0.05(-0.28%) |
Apr 28, 2003 | 17.04 | 17.68 | 17.04 | 17.61 | 238,984 | +0.94(+5.63%) |
Apr 25, 2003 | 16.99 | 16.99 | 16.60 | 16.67 | 96,403 | -0.31(-1.85%) |
Apr 24, 2003 | 17.24 | 17.28 | 16.89 | 16.99 | 161,699 | -0.33(-1.89%) |
Apr 23, 2003 | 17.11 | 17.42 | 17.04 | 17.31 | 177,091 | +0.37(+2.19%) |
Apr 22, 2003 | 16.36 | 16.94 | 16.32 | 16.94 | 168,666 | +0.62(+3.82%) |
Apr 21, 2003 | 16.29 | 16.37 | 16.11 | 16.32 | 42,612 | -0.05(-0.30%) |
Apr 17, 2003 | 16.11 | 16.48 | 15.99 | 16.37 | 129,618 | +0.49(+3.07%) |
Apr 16, 2003 | 16.35 | 16.35 | 15.87 | 15.88 | 151,977 | -0.77(-4.63%) |
Apr 15, 2003 | 16.48 | 16.67 | 16.42 | 16.65 | 135,937 | +0.44(+2.70%) |
Apr 14, 2003 | 15.99 | 16.21 | 15.96 | 16.21 | 126,702 | +0.23(+1.43%) |
Apr 11, 2003 | 15.98 | 16.07 | 15.60 | 15.99 | 176,605 | +0.31(+2.01%) |
Apr 10, 2003 | 15.59 | 15.77 | 15.55 | 15.67 | 256,968 | +0.35(+2.26%) |
Apr 09, 2003 | 15.52 | 15.68 | 15.28 | 15.32 | 228,938 | -0.40(-2.55%) |
Apr 08, 2003 | 15.58 | 15.79 | 15.37 | 15.73 | 319,995 | -0.19(-1.16%) |
Apr 07, 2003 | 15.99 | 16.14 | 15.74 | 15.91 | 336,197 | +0.45(+2.91%) |
Apr 04, 2003 | 15.52 | 15.65 | 15.40 | 15.46 | 162,509 | -0.15(-0.99%) |
Apr 03, 2003 | 15.65 | 15.65 | 15.28 | 15.62 | 215,490 | +0.28(+1.81%) |
Apr 02, 2003 | 15.31 | 15.43 | 15.18 | 15.34 | 211,602 | +0.57(+3.84%) |