Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 19.97 | 20.16 | 19.81 | 19.89 | 4,526,829 | -0.09(-0.44%) |
Jun 27, 2003 | 19.97 | 20.09 | 19.89 | 19.97 | 2,824,191 | +0.11(+0.54%) |
Jun 26, 2003 | 19.59 | 20.03 | 19.56 | 19.87 | 3,848,786 | +0.38(+1.94%) |
Jun 25, 2003 | 19.47 | 19.80 | 19.45 | 19.49 | 2,927,920 | -0.15(-0.78%) |
Jun 24, 2003 | 19.43 | 19.74 | 19.35 | 19.64 | 3,679,402 | +0.27(+1.40%) |
Jun 23, 2003 | 19.35 | 19.61 | 19.28 | 19.37 | 3,393,937 | -0.04(-0.21%) |
Jun 20, 2003 | 19.35 | 19.71 | 19.33 | 19.41 | 5,572,236 | +0.07(+0.37%) |
Jun 19, 2003 | 20.19 | 20.19 | 19.34 | 19.34 | 2,641,439 | -0.85(-4.21%) |
Jun 18, 2003 | 20.27 | 20.42 | 20.08 | 20.19 | 2,187,775 | -0.11(-0.55%) |
Jun 17, 2003 | 20.36 | 20.52 | 20.26 | 20.31 | 2,373,065 | -0.08(-0.41%) |
Jun 16, 2003 | 19.90 | 20.47 | 19.90 | 20.39 | 2,516,898 | +0.51(+2.56%) |
Jun 13, 2003 | 20.09 | 20.16 | 19.63 | 19.88 | 1,680,808 | -0.15(-0.77%) |
Jun 12, 2003 | 19.97 | 20.21 | 19.90 | 20.03 | 2,834,513 | +0.13(+0.65%) |
Jun 11, 2003 | 19.43 | 19.90 | 19.40 | 19.90 | 2,403,693 | +0.38(+1.94%) |
Jun 10, 2003 | 19.40 | 19.53 | 19.28 | 19.53 | 1,893,680 | +0.12(+0.64%) |
Jun 09, 2003 | 19.47 | 19.55 | 19.27 | 19.40 | 2,428,060 | -0.14(-0.73%) |
Jun 06, 2003 | 19.80 | 20.09 | 19.48 | 19.54 | 4,163,356 | -0.20(-0.99%) |
Jun 05, 2003 | 19.77 | 19.84 | 19.53 | 19.74 | 3,433,533 | -0.04(-0.18%) |
Jun 04, 2003 | 19.86 | 19.92 | 19.65 | 19.77 | 2,809,639 | -0.09(-0.45%) |
Jun 03, 2003 | 19.80 | 19.96 | 19.62 | 19.86 | 2,601,505 | +0.15(+0.75%) |
Jun 02, 2003 | 19.92 | 20.00 | 19.62 | 19.71 | 3,036,556 | -0.09(-0.48%) |
May 30, 2003 | 19.27 | 19.83 | 19.24 | 19.81 | 3,877,552 | +0.54(+2.79%) |
May 29, 2003 | 19.68 | 19.75 | 19.22 | 19.27 | 3,336,404 | -0.35(-1.78%) |
May 28, 2003 | 19.51 | 19.71 | 19.47 | 19.62 | 4,151,511 | +0.05(+0.24%) |
May 27, 2003 | 19.44 | 19.71 | 19.21 | 19.57 | 3,335,896 | +0.14(+0.73%) |
May 23, 2003 | 19.35 | 19.57 | 19.35 | 19.43 | 3,662,650 | +0.08(+0.40%) |
May 22, 2003 | 19.00 | 19.40 | 18.49 | 19.35 | 3,023,526 | +0.28(+1.49%) |
May 21, 2003 | 18.75 | 19.09 | 18.67 | 19.07 | 3,045,524 | +0.34(+1.80%) |
May 20, 2003 | 19.03 | 19.08 | 18.63 | 18.73 | 3,957,421 | -0.15(-0.81%) |
May 19, 2003 | 19.15 | 19.28 | 18.88 | 18.89 | 2,672,406 | -0.56(-2.89%) |
May 16, 2003 | 19.40 | 19.65 | 19.36 | 19.45 | 3,184,449 | +0.05(+0.27%) |
May 15, 2003 | 19.35 | 19.44 | 19.21 | 19.40 | 3,028,433 | +0.12(+0.61%) |
May 14, 2003 | 19.43 | 19.50 | 19.22 | 19.28 | 3,011,850 | -0.08(-0.43%) |
May 13, 2003 | 19.32 | 19.45 | 19.25 | 19.36 | 3,204,247 | -0.08(-0.43%) |
May 12, 2003 | 19.24 | 19.45 | 18.62 | 19.44 | 4,010,386 | +0.26(+1.36%) |
May 09, 2003 | 19.15 | 19.21 | 19.06 | 19.18 | 3,379,046 | +0.24(+1.28%) |
May 08, 2003 | 18.82 | 19.15 | 18.76 | 18.94 | 3,031,987 | +0.03(+0.16%) |
May 07, 2003 | 18.86 | 19.18 | 18.76 | 18.91 | 4,185,353 | -0.15(-0.81%) |
May 06, 2003 | 19.09 | 19.29 | 19.03 | 19.06 | 3,303,745 | -0.06(-0.31%) |
May 05, 2003 | 19.09 | 19.19 | 19.00 | 19.12 | 2,249,031 | -0.01(-0.06%) |
May 02, 2003 | 18.66 | 19.19 | 18.58 | 19.14 | 2,443,797 | +0.43(+2.27%) |
May 01, 2003 | 18.89 | 18.89 | 18.49 | 18.71 | 2,733,154 | -0.18(-0.97%) |
Apr 30, 2003 | 18.91 | 19.01 | 18.69 | 18.89 | 2,822,330 | +0.04(+0.19%) |
Apr 29, 2003 | 18.86 | 18.94 | 18.73 | 18.86 | 3,195,279 | -0.02(-0.12%) |
Apr 28, 2003 | 18.65 | 18.99 | 18.64 | 18.88 | 2,399,124 | +0.27(+1.43%) |
Apr 25, 2003 | 18.77 | 18.89 | 18.53 | 18.62 | 2,252,584 | -0.07(-0.38%) |
Apr 24, 2003 | 18.94 | 18.97 | 18.46 | 18.69 | 2,439,566 | -0.25(-1.34%) |
Apr 23, 2003 | 19.05 | 19.08 | 18.84 | 18.94 | 3,420,165 | +0.04(+0.19%) |
Apr 22, 2003 | 18.22 | 18.94 | 18.15 | 18.91 | 3,167,528 | +0.66(+3.63%) |
Apr 21, 2003 | 18.38 | 18.49 | 18.18 | 18.24 | 1,276,724 | -0.08(-0.42%) |
Apr 17, 2003 | 18.10 | 18.35 | 18.05 | 18.32 | 1,644,935 | +0.28(+1.54%) |
Apr 16, 2003 | 18.43 | 18.53 | 17.99 | 18.04 | 2,177,961 | -0.25(-1.39%) |
Apr 15, 2003 | 18.16 | 18.36 | 18.08 | 18.30 | 2,776,642 | +0.14(+0.75%) |
Apr 14, 2003 | 17.76 | 18.16 | 17.75 | 18.16 | 2,129,227 | +0.45(+2.54%) |
Apr 11, 2003 | 17.81 | 18.03 | 17.62 | 17.71 | 2,328,900 | -0.06(-0.37%) |
Apr 10, 2003 | 17.88 | 17.90 | 17.55 | 17.78 | 3,030,633 | -0.04(-0.23%) |
Apr 09, 2003 | 18.08 | 18.63 | 17.82 | 17.82 | 3,232,844 | -0.58(-3.15%) |
Apr 08, 2003 | 18.42 | 18.59 | 18.24 | 18.40 | 1,674,886 | -0.04(-0.19%) |
Apr 07, 2003 | 18.57 | 18.85 | 18.40 | 18.43 | 3,119,978 | +0.28(+1.53%) |
Apr 04, 2003 | 17.99 | 18.20 | 17.97 | 18.15 | 2,107,737 | +0.32(+1.79%) |
Apr 03, 2003 | 18.25 | 18.25 | 17.83 | 17.84 | 2,445,827 | -0.36(-1.98%) |
Apr 02, 2003 | 17.99 | 18.46 | 17.94 | 18.20 | 3,039,940 | +0.56(+3.18%) |