Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 21.22 | 21.38 | 21.07 | 21.24 | 351,719 | +0.03(+0.16%) |
Jun 27, 2003 | 21.28 | 21.52 | 21.11 | 21.21 | 345,712 | -0.07(-0.32%) |
Jun 26, 2003 | 21.05 | 21.29 | 20.81 | 21.28 | 964,813 | +0.16(+0.76%) |
Jun 25, 2003 | 21.61 | 21.61 | 21.07 | 21.11 | 483,407 | -0.42(-1.93%) |
Jun 24, 2003 | 21.70 | 21.81 | 21.40 | 21.53 | 538,415 | -0.20(-0.90%) |
Jun 23, 2003 | 22.07 | 22.08 | 21.65 | 21.73 | 674,462 | -0.36(-1.61%) |
Jun 20, 2003 | 22.29 | 22.41 | 22.01 | 22.08 | 716,631 | +0.09(+0.42%) |
Jun 19, 2003 | 22.34 | 22.41 | 21.99 | 21.99 | 524,987 | -0.43(-1.93%) |
Jun 18, 2003 | 22.20 | 22.52 | 22.01 | 22.42 | 1,111,343 | +0.19(+0.84%) |
Jun 17, 2003 | 21.86 | 22.34 | 21.76 | 22.23 | 952,563 | +0.45(+2.07%) |
Jun 16, 2003 | 21.44 | 21.95 | 21.44 | 21.78 | 600,255 | +0.42(+1.95%) |
Jun 13, 2003 | 21.35 | 21.58 | 21.22 | 21.37 | 484,468 | +0.07(+0.32%) |
Jun 12, 2003 | 21.44 | 21.55 | 21.10 | 21.30 | 465,503 | -0.03(-0.12%) |
Jun 11, 2003 | 21.05 | 21.51 | 21.00 | 21.33 | 583,528 | +0.39(+1.87%) |
Jun 10, 2003 | 20.84 | 21.10 | 20.68 | 20.94 | 830,533 | +0.10(+0.49%) |
Jun 09, 2003 | 21.22 | 21.22 | 20.79 | 20.83 | 1,180,603 | +0.33(+1.61%) |
Jun 06, 2003 | 21.23 | 21.29 | 20.46 | 20.50 | 1,066,701 | +0.85(+4.32%) |
Jun 05, 2003 | 19.44 | 19.73 | 19.36 | 19.65 | 464,326 | +0.13(+0.65%) |
Jun 04, 2003 | 18.99 | 19.65 | 18.99 | 19.53 | 523,102 | +0.51(+2.68%) |
Jun 03, 2003 | 18.85 | 19.08 | 18.85 | 19.02 | 385,171 | +0.17(+0.90%) |
Jun 02, 2003 | 18.75 | 19.09 | 18.72 | 18.85 | 616,863 | +0.21(+1.14%) |
May 30, 2003 | 18.25 | 18.69 | 18.25 | 18.63 | 611,562 | +0.46(+2.52%) |
May 29, 2003 | 18.36 | 18.49 | 17.94 | 18.18 | 480,227 | -0.23(-1.25%) |
May 28, 2003 | 18.54 | 18.64 | 18.35 | 18.41 | 448,424 | -0.10(-0.55%) |
May 27, 2003 | 17.87 | 18.53 | 17.79 | 18.51 | 341,118 | +0.64(+3.56%) |
May 23, 2003 | 17.90 | 17.91 | 17.66 | 17.87 | 252,658 | -0.03(-0.14%) |
May 22, 2003 | 17.87 | 17.96 | 17.67 | 17.90 | 368,092 | +0.03(+0.19%) |
May 21, 2003 | 17.84 | 17.86 | 17.57 | 17.86 | 409,436 | +0.02(+0.10%) |
May 20, 2003 | 18.10 | 18.25 | 17.73 | 17.85 | 515,917 | -0.17(-0.94%) |
May 19, 2003 | 18.63 | 18.63 | 17.97 | 18.02 | 690,717 | -0.66(-3.55%) |
May 16, 2003 | 18.74 | 18.76 | 18.49 | 18.68 | 483,407 | -0.05(-0.27%) |
May 15, 2003 | 18.72 | 18.76 | 18.50 | 18.73 | 480,463 | +0.03(+0.14%) |
May 14, 2003 | 18.92 | 18.93 | 18.64 | 18.70 | 349,481 | -0.22(-1.17%) |
May 13, 2003 | 18.93 | 19.04 | 18.85 | 18.92 | 608,735 | -0.29(-1.50%) |
May 12, 2003 | 18.80 | 19.22 | 18.74 | 19.21 | 330,046 | +0.19(+0.98%) |
May 09, 2003 | 18.76 | 19.03 | 18.63 | 19.03 | 542,538 | +0.28(+1.49%) |
May 08, 2003 | 18.78 | 18.94 | 18.55 | 18.75 | 470,804 | -0.10(-0.54%) |
May 07, 2003 | 18.53 | 19.04 | 18.48 | 18.85 | 707,325 | +0.31(+1.69%) |
May 06, 2003 | 18.35 | 18.76 | 18.35 | 18.53 | 533,350 | +0.09(+0.51%) |
May 05, 2003 | 18.51 | 18.65 | 18.36 | 18.44 | 368,092 | -0.11(-0.59%) |
May 02, 2003 | 18.21 | 18.66 | 18.20 | 18.55 | 755,148 | -0.07(-0.37%) |
May 01, 2003 | 18.51 | 18.68 | 18.09 | 18.62 | 553,021 | +0.08(+0.46%) |
Apr 30, 2003 | 18.51 | 18.68 | 18.22 | 18.53 | 546,543 | -0.01(-0.05%) |
Apr 29, 2003 | 18.42 | 18.65 | 18.24 | 18.54 | 443,477 | +0.11(+0.60%) |
Apr 28, 2003 | 17.84 | 18.45 | 17.83 | 18.43 | 573,516 | +0.60(+3.38%) |
Apr 25, 2003 | 18.40 | 18.40 | 17.83 | 17.83 | 632,882 | -0.62(-3.36%) |
Apr 24, 2003 | 17.92 | 18.47 | 17.74 | 18.45 | 925,118 | +0.53(+2.94%) |
Apr 23, 2003 | 17.91 | 17.96 | 17.68 | 17.92 | 454,196 | -0.08(-0.42%) |
Apr 22, 2003 | 17.49 | 18.05 | 17.32 | 18.00 | 297,182 | +0.48(+2.71%) |
Apr 21, 2003 | 17.49 | 17.66 | 17.49 | 17.52 | 560,442 | -0.03(-0.19%) |
Apr 17, 2003 | 17.40 | 17.56 | 17.29 | 17.56 | 568,687 | +0.20(+1.17%) |
Apr 16, 2003 | 17.12 | 17.47 | 17.12 | 17.35 | 1,208,048 | +0.22(+1.29%) |
Apr 15, 2003 | 16.89 | 17.16 | 16.64 | 17.13 | 429,460 | +0.25(+1.46%) |
Apr 14, 2003 | 16.51 | 16.89 | 16.45 | 16.89 | 422,981 | +0.29(+1.74%) |
Apr 11, 2003 | 16.53 | 16.80 | 16.51 | 16.60 | 371,507 | +0.03(+0.20%) |
Apr 10, 2003 | 16.64 | 16.64 | 16.30 | 16.56 | 388,940 | +0.09(+0.57%) |
Apr 09, 2003 | 16.81 | 17.05 | 16.40 | 16.47 | 387,762 | -0.23(-1.37%) |
Apr 08, 2003 | 17.06 | 17.06 | 16.68 | 16.70 | 457,965 | -0.24(-1.40%) |
Apr 07, 2003 | 16.89 | 17.15 | 16.89 | 16.94 | 649,019 | +0.34(+2.05%) |
Apr 04, 2003 | 16.79 | 16.87 | 16.54 | 16.60 | 498,838 | +0.02(+0.10%) |
Apr 03, 2003 | 16.68 | 16.84 | 16.55 | 16.58 | 599,548 | +0.03(+0.15%) |
Apr 02, 2003 | 16.34 | 16.61 | 16.22 | 16.55 | 816,280 | +0.42(+2.63%) |