Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 20.65 | 21.04 | 20.59 | 20.93 | 122,286 | +0.37(+1.79%) |
Jun 27, 2003 | 20.82 | 21.05 | 20.55 | 20.56 | 42,779 | -0.11(-0.55%) |
Jun 26, 2003 | 20.25 | 20.82 | 20.22 | 20.68 | 108,274 | +0.65(+3.25%) |
Jun 25, 2003 | 20.25 | 20.81 | 20.03 | 20.03 | 88,848 | -0.40(-1.94%) |
Jun 24, 2003 | 20.40 | 20.56 | 20.25 | 20.42 | 76,747 | -0.29(-1.41%) |
Jun 23, 2003 | 21.35 | 21.35 | 20.26 | 20.72 | 102,648 | -0.62(-2.91%) |
Jun 20, 2003 | 21.48 | 21.67 | 20.87 | 21.34 | 128,974 | -0.38(-1.74%) |
Jun 19, 2003 | 21.38 | 22.04 | 21.29 | 21.71 | 209,118 | +0.45(+2.13%) |
Jun 18, 2003 | 21.38 | 21.39 | 21.15 | 21.26 | 74,199 | -0.09(-0.44%) |
Jun 17, 2003 | 21.35 | 21.37 | 21.05 | 21.36 | 87,999 | +0.09(+0.44%) |
Jun 16, 2003 | 21.01 | 21.36 | 21.01 | 21.26 | 93,094 | +0.30(+1.44%) |
Jun 13, 2003 | 21.20 | 21.20 | 20.73 | 20.96 | 111,989 | -0.43(-2.03%) |
Jun 12, 2003 | 21.36 | 21.52 | 21.16 | 21.39 | 103,391 | +0.27(+1.29%) |
Jun 11, 2003 | 20.75 | 21.15 | 20.56 | 21.12 | 73,456 | +0.38(+1.82%) |
Jun 10, 2003 | 20.73 | 20.91 | 20.54 | 20.74 | 164,216 | +0.25(+1.24%) |
Jun 09, 2003 | 20.54 | 20.68 | 20.25 | 20.49 | 189,692 | +0.19(+0.93%) |
Jun 06, 2003 | 21.20 | 21.76 | 20.07 | 20.30 | 289,050 | -0.60(-2.88%) |
Jun 05, 2003 | 20.40 | 20.91 | 20.12 | 20.90 | 570,670 | +1.69(+8.77%) |
Jun 04, 2003 | 18.90 | 19.41 | 18.90 | 19.22 | 131,521 | +0.32(+1.69%) |
Jun 03, 2003 | 18.84 | 18.98 | 18.77 | 18.90 | 111,034 | +0.05(+0.25%) |
Jun 02, 2003 | 18.51 | 19.22 | 18.51 | 18.85 | 121,968 | +0.48(+2.62%) |
May 30, 2003 | 18.42 | 18.84 | 18.37 | 18.37 | 105,408 | +0.14(+0.78%) |
May 29, 2003 | 17.80 | 18.35 | 17.80 | 18.23 | 81,418 | +0.37(+2.06%) |
May 28, 2003 | 18.09 | 18.31 | 17.79 | 17.86 | 72,607 | -0.17(-0.94%) |
May 27, 2003 | 18.09 | 18.25 | 17.89 | 18.03 | 92,245 | +0.02(+0.10%) |
May 23, 2003 | 17.56 | 18.04 | 17.33 | 18.01 | 130,247 | +0.51(+2.91%) |
May 22, 2003 | 17.80 | 18.08 | 17.24 | 17.50 | 190,435 | +0.05(+0.27%) |
May 21, 2003 | 17.81 | 17.91 | 17.20 | 17.46 | 205,615 | +0.18(+1.04%) |
May 20, 2003 | 17.39 | 17.43 | 16.77 | 17.28 | 179,077 | +0.12(+0.71%) |
May 19, 2003 | 17.15 | 17.42 | 16.97 | 17.15 | 283,530 | -0.65(-3.65%) |
May 16, 2003 | 18.09 | 18.47 | 17.80 | 17.80 | 424,181 | -0.56(-3.03%) |
May 15, 2003 | 19.30 | 19.30 | 18.18 | 18.36 | 321,745 | -0.95(-4.93%) |
May 14, 2003 | 19.31 | 19.50 | 19.25 | 19.31 | 141,712 | -0.05(-0.24%) |
May 13, 2003 | 19.78 | 19.87 | 19.22 | 19.36 | 193,514 | -0.44(-2.24%) |
May 12, 2003 | 19.70 | 19.82 | 19.57 | 19.80 | 172,920 | +0.10(+0.53%) |
May 09, 2003 | 19.77 | 19.88 | 19.69 | 19.70 | 219,839 | +0.08(+0.38%) |
May 08, 2003 | 19.17 | 19.75 | 19.17 | 19.62 | 126,320 | +0.22(+1.12%) |
May 07, 2003 | 18.86 | 19.50 | 18.86 | 19.41 | 224,510 | +0.14(+0.73%) |
May 06, 2003 | 19.08 | 19.73 | 18.85 | 19.26 | 368,770 | +0.83(+4.50%) |
May 05, 2003 | 18.07 | 18.61 | 18.07 | 18.44 | 232,047 | +0.39(+2.14%) |
May 02, 2003 | 18.37 | 18.37 | 18.01 | 18.05 | 117,934 | -0.23(-1.24%) |
May 01, 2003 | 18.37 | 18.37 | 17.91 | 18.28 | 130,990 | +0.01(+0.05%) |
Apr 30, 2003 | 17.90 | 18.31 | 17.49 | 18.27 | 137,041 | +0.47(+2.65%) |
Apr 29, 2003 | 17.98 | 17.98 | 17.43 | 17.80 | 87,044 | -0.09(-0.53%) |
Apr 28, 2003 | 17.95 | 17.96 | 17.15 | 17.89 | 145,639 | -0.08(-0.42%) |
Apr 25, 2003 | 17.85 | 17.96 | 17.50 | 17.96 | 112,626 | -0.07(-0.37%) |
Apr 24, 2003 | 17.80 | 18.05 | 17.52 | 18.03 | 150,628 | +0.13(+0.74%) |
Apr 23, 2003 | 16.77 | 17.90 | 16.77 | 17.90 | 252,959 | +1.40(+8.51%) |
Apr 22, 2003 | 16.49 | 16.78 | 16.48 | 16.50 | 126,107 | -0.12(-0.74%) |
Apr 21, 2003 | 16.12 | 16.62 | 16.12 | 16.62 | 109,866 | +0.45(+2.80%) |
Apr 17, 2003 | 16.50 | 16.50 | 16.17 | 16.17 | 121,861 | -0.09(-0.58%) |
Apr 16, 2003 | 16.67 | 16.72 | 16.21 | 16.26 | 111,565 | -0.18(-1.09%) |
Apr 15, 2003 | 16.48 | 16.52 | 16.21 | 16.44 | 58,701 | -0.04(-0.23%) |
Apr 14, 2003 | 16.42 | 16.48 | 16.17 | 16.48 | 67,193 | +0.39(+2.40%) |
Apr 11, 2003 | 15.87 | 16.19 | 15.78 | 16.09 | 91,290 | +0.22(+1.37%) |
Apr 10, 2003 | 16.04 | 16.25 | 15.77 | 15.87 | 76,322 | -0.17(-1.06%) |
Apr 09, 2003 | 15.89 | 16.23 | 15.65 | 16.04 | 96,810 | +0.06(+0.35%) |
Apr 08, 2003 | 15.78 | 16.01 | 15.74 | 15.99 | 123,984 | +0.41(+2.60%) |
Apr 07, 2003 | 15.90 | 16.01 | 15.58 | 15.58 | 170,479 | -0.06(-0.36%) |
Apr 04, 2003 | 16.01 | 16.11 | 15.64 | 15.64 | 145,002 | -0.30(-1.89%) |
Apr 03, 2003 | 16.28 | 16.28 | 15.93 | 15.94 | 77,384 | -0.08(-0.53%) |
Apr 02, 2003 | 15.87 | 16.29 | 15.73 | 16.02 | 152,008 | +0.30(+1.92%) |