Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 20.87 | 21.48 | 20.87 | 21.02 | 392,018 | +0.12(+0.55%) |
Jun 27, 2003 | 20.79 | 21.22 | 20.72 | 20.91 | 151,959 | +0.08(+0.37%) |
Jun 26, 2003 | 20.56 | 20.91 | 20.20 | 20.83 | 151,177 | +0.47(+2.30%) |
Jun 25, 2003 | 19.88 | 20.49 | 19.88 | 20.36 | 242,926 | +0.49(+2.47%) |
Jun 24, 2003 | 20.31 | 20.31 | 19.84 | 19.87 | 194,445 | -0.44(-2.15%) |
Jun 23, 2003 | 20.83 | 20.83 | 20.22 | 20.31 | 133,843 | -0.60(-2.86%) |
Jun 20, 2003 | 21.33 | 21.33 | 20.83 | 20.91 | 102,174 | -0.39(-1.84%) |
Jun 19, 2003 | 21.32 | 21.54 | 21.25 | 21.30 | 102,174 | +0.03(+0.14%) |
Jun 18, 2003 | 21.18 | 21.32 | 21.02 | 21.27 | 107,257 | +0.09(+0.43%) |
Jun 17, 2003 | 21.06 | 21.18 | 20.65 | 21.18 | 79,237 | +0.16(+0.77%) |
Jun 16, 2003 | 20.33 | 21.02 | 20.33 | 21.02 | 130,325 | +0.84(+4.18%) |
Jun 13, 2003 | 20.65 | 20.68 | 20.03 | 20.17 | 120,420 | -0.47(-2.27%) |
Jun 12, 2003 | 20.42 | 20.65 | 20.41 | 20.64 | 111,428 | +0.23(+1.13%) |
Jun 11, 2003 | 20.43 | 20.43 | 20.14 | 20.41 | 125,503 | -0.07(-0.34%) |
Jun 10, 2003 | 20.30 | 20.48 | 20.12 | 20.48 | 112,991 | +0.26(+1.29%) |
Jun 09, 2003 | 20.76 | 20.76 | 20.19 | 20.22 | 73,373 | -0.57(-2.73%) |
Jun 06, 2003 | 20.76 | 20.99 | 20.63 | 20.79 | 168,901 | +0.11(+0.52%) |
Jun 05, 2003 | 20.49 | 20.69 | 20.45 | 20.68 | 91,879 | +0.12(+0.56%) |
Jun 04, 2003 | 20.37 | 20.79 | 20.33 | 20.56 | 168,510 | +0.16(+0.79%) |
Jun 03, 2003 | 20.33 | 20.66 | 20.22 | 20.40 | 113,904 | -0.02(-0.08%) |
Jun 02, 2003 | 20.33 | 20.60 | 20.33 | 20.42 | 101,132 | -0.01(-0.04%) |
May 30, 2003 | 19.57 | 20.45 | 19.56 | 20.43 | 480,508 | +0.88(+4.52%) |
May 29, 2003 | 19.54 | 19.56 | 19.26 | 19.54 | 186,104 | +0.12(+0.63%) |
May 28, 2003 | 19.18 | 19.49 | 19.08 | 19.42 | 156,259 | +0.42(+2.22%) |
May 27, 2003 | 18.19 | 19.07 | 18.19 | 19.00 | 553,230 | +0.81(+4.47%) |
May 23, 2003 | 18.24 | 18.34 | 17.89 | 18.19 | 125,112 | -0.04(-0.21%) |
May 22, 2003 | 18.42 | 18.42 | 18.01 | 18.22 | 146,485 | -0.19(-1.04%) |
May 21, 2003 | 18.32 | 18.53 | 18.16 | 18.42 | 182,324 | +0.09(+0.50%) |
May 20, 2003 | 18.55 | 18.57 | 18.11 | 18.32 | 106,606 | -0.27(-1.44%) |
May 19, 2003 | 18.88 | 19.00 | 18.58 | 18.59 | 205,001 | -0.28(-1.50%) |
May 16, 2003 | 19.34 | 19.34 | 18.88 | 18.88 | 286,324 | -0.51(-2.61%) |
May 15, 2003 | 19.41 | 19.58 | 19.31 | 19.38 | 138,405 | +0.00(+0.00%) |
May 14, 2003 | 19.11 | 19.47 | 19.04 | 19.38 | 241,622 | +0.30(+1.57%) |
May 13, 2003 | 18.80 | 19.18 | 18.72 | 19.08 | 162,515 | +0.28(+1.51%) |
May 12, 2003 | 18.88 | 18.98 | 18.79 | 18.80 | 459,135 | -0.27(-1.41%) |
May 09, 2003 | 18.85 | 19.14 | 18.85 | 19.07 | 102,435 | +0.19(+1.02%) |
May 08, 2003 | 18.91 | 19.11 | 18.79 | 18.88 | 106,736 | -0.08(-0.40%) |
May 07, 2003 | 18.76 | 18.99 | 18.56 | 18.95 | 203,437 | +0.15(+0.78%) |
May 06, 2003 | 18.72 | 18.88 | 18.71 | 18.81 | 444,930 | +0.01(+0.04%) |
May 05, 2003 | 18.22 | 18.83 | 18.20 | 18.80 | 267,036 | +0.58(+3.16%) |
May 02, 2003 | 18.19 | 18.30 | 18.11 | 18.22 | 362,695 | +0.01(+0.04%) |
Apr 30, 2003 | 18.15 | 18.25 | 18.03 | 18.22 | 174,375 | +0.03(+0.17%) |
Apr 29, 2003 | 18.03 | 18.42 | 18.03 | 18.19 | 291,667 | +0.12(+0.68%) |
Apr 28, 2003 | 17.52 | 18.30 | 17.52 | 18.06 | 87,057 | +0.54(+3.11%) |
Apr 25, 2003 | 17.72 | 17.76 | 17.50 | 17.52 | 99,959 | -0.13(-0.74%) |
Apr 24, 2003 | 17.59 | 17.79 | 17.42 | 17.65 | 196,791 | +0.05(+0.26%) |
Apr 23, 2003 | 17.65 | 17.71 | 17.53 | 17.60 | 172,159 | -0.05(-0.26%) |
Apr 22, 2003 | 17.23 | 17.76 | 17.15 | 17.65 | 141,793 | +0.35(+2.04%) |
Apr 21, 2003 | 17.46 | 17.61 | 17.26 | 17.30 | 154,044 | -0.11(-0.62%) |
Apr 17, 2003 | 17.00 | 17.40 | 16.93 | 17.40 | 76,891 | +0.50(+2.95%) |
Apr 16, 2003 | 17.26 | 17.26 | 16.80 | 16.90 | 189,883 | -0.27(-1.56%) |
Apr 15, 2003 | 17.30 | 17.30 | 16.88 | 17.17 | 136,971 | -0.13(-0.75%) |
Apr 14, 2003 | 17.03 | 17.45 | 16.83 | 17.30 | 211,126 | +0.42(+2.50%) |
Apr 11, 2003 | 17.30 | 17.30 | 16.64 | 16.88 | 109,473 | -0.31(-1.79%) |
Apr 10, 2003 | 17.15 | 17.26 | 16.96 | 17.19 | 58,125 | +0.09(+0.54%) |
Apr 09, 2003 | 17.23 | 17.52 | 16.98 | 17.10 | 84,059 | -0.08(-0.49%) |
Apr 08, 2003 | 17.58 | 17.58 | 17.09 | 17.18 | 118,595 | -0.40(-2.27%) |
Apr 07, 2003 | 17.33 | 17.80 | 17.33 | 17.58 | 194,575 | +0.33(+1.91%) |
Apr 04, 2003 | 17.26 | 17.36 | 17.19 | 17.25 | 156,650 | -0.02(-0.09%) |
Apr 03, 2003 | 17.65 | 17.70 | 17.13 | 17.26 | 166,555 | -0.27(-1.53%) |
Apr 02, 2003 | 17.19 | 17.80 | 17.19 | 17.53 | 125,242 | +0.50(+2.93%) |