Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 18.64 | 18.89 | 18.57 | 18.64 | 5,429,762 | +0.11(+0.60%) |
Jun 27, 2003 | 18.75 | 19.19 | 18.32 | 18.53 | 5,104,593 | -0.39(-2.06%) |
Jun 26, 2003 | 18.84 | 19.00 | 18.68 | 18.91 | 6,202,273 | +0.01(+0.07%) |
Jun 25, 2003 | 19.23 | 19.41 | 18.79 | 18.90 | 4,096,526 | -0.26(-1.34%) |
Jun 24, 2003 | 18.94 | 19.27 | 18.87 | 19.16 | 5,784,610 | +0.29(+1.55%) |
Jun 23, 2003 | 19.81 | 19.93 | 18.86 | 18.87 | 6,234,977 | -0.89(-4.50%) |
Jun 20, 2003 | 19.71 | 19.96 | 19.56 | 19.75 | 6,148,391 | +0.28(+1.46%) |
Jun 19, 2003 | 20.14 | 20.14 | 19.33 | 19.47 | 5,744,270 | -0.67(-3.34%) |
Jun 18, 2003 | 20.04 | 20.27 | 19.95 | 20.14 | 6,718,769 | +0.31(+1.54%) |
Jun 17, 2003 | 18.51 | 20.06 | 18.51 | 19.84 | 5,528,884 | -0.03(-0.17%) |
Jun 16, 2003 | 19.50 | 20.02 | 19.48 | 19.87 | 7,382,074 | +0.53(+2.76%) |
Jun 13, 2003 | 19.99 | 19.99 | 19.15 | 19.34 | 6,493,009 | -0.03(-0.18%) |
Jun 12, 2003 | 19.38 | 19.43 | 18.95 | 19.37 | 3,460,739 | +0.10(+0.54%) |
Jun 11, 2003 | 19.05 | 19.30 | 18.68 | 19.27 | 6,292,750 | +0.36(+1.91%) |
Jun 10, 2003 | 19.00 | 19.08 | 18.57 | 18.91 | 4,761,271 | +0.22(+1.15%) |
Jun 09, 2003 | 19.14 | 19.39 | 18.46 | 18.69 | 5,481,340 | -0.42(-2.21%) |
Jun 06, 2003 | 19.30 | 19.55 | 19.02 | 19.12 | 6,897,274 | +0.04(+0.22%) |
Jun 05, 2003 | 18.84 | 19.15 | 18.57 | 19.07 | 6,681,743 | +0.17(+0.92%) |
Jun 04, 2003 | 18.72 | 19.00 | 18.32 | 18.90 | 7,506,552 | +0.33(+1.79%) |
Jun 03, 2003 | 18.91 | 18.96 | 18.28 | 18.57 | 7,677,852 | +0.24(+1.33%) |
Jun 02, 2003 | 18.50 | 18.76 | 18.29 | 18.32 | 8,367,810 | +0.14(+0.76%) |
May 30, 2003 | 18.23 | 18.31 | 17.91 | 18.19 | 6,898,138 | +0.10(+0.58%) |
May 29, 2003 | 17.80 | 18.08 | 17.46 | 18.08 | 7,832,585 | +0.32(+1.80%) |
May 28, 2003 | 17.85 | 18.01 | 17.70 | 17.76 | 6,678,717 | +0.04(+0.23%) |
May 27, 2003 | 17.03 | 17.72 | 17.01 | 17.72 | 7,301,826 | +0.74(+4.33%) |
May 23, 2003 | 17.05 | 17.19 | 16.76 | 16.98 | 3,641,980 | +0.02(+0.12%) |
May 22, 2003 | 16.59 | 17.01 | 16.53 | 16.96 | 5,580,605 | +0.35(+2.09%) |
May 21, 2003 | 16.42 | 16.67 | 16.15 | 16.62 | 6,028,235 | +0.17(+1.06%) |
May 20, 2003 | 16.76 | 16.76 | 16.19 | 16.44 | 4,586,080 | -0.25(-1.50%) |
May 19, 2003 | 17.18 | 17.18 | 16.66 | 16.69 | 4,118,136 | -0.59(-3.41%) |
May 16, 2003 | 17.31 | 17.45 | 17.08 | 17.28 | 3,936,318 | -0.17(-0.99%) |
May 15, 2003 | 17.37 | 17.53 | 17.19 | 17.46 | 6,087,736 | +0.10(+0.60%) |
May 14, 2003 | 17.34 | 17.35 | 16.84 | 17.35 | 5,677,709 | +0.17(+1.01%) |
May 13, 2003 | 17.28 | 17.44 | 17.01 | 17.18 | 6,106,178 | -0.12(-0.72%) |
May 12, 2003 | 16.81 | 17.35 | 16.59 | 17.30 | 7,035,006 | +0.51(+3.06%) |
May 09, 2003 | 16.54 | 16.79 | 16.44 | 16.79 | 4,211,639 | +0.31(+1.85%) |
May 08, 2003 | 16.66 | 16.70 | 16.18 | 16.48 | 4,503,960 | -0.29(-1.74%) |
May 07, 2003 | 16.74 | 16.94 | 16.66 | 16.78 | 4,301,107 | -0.17(-0.98%) |
May 06, 2003 | 16.78 | 16.98 | 16.67 | 16.94 | 4,077,076 | +0.16(+0.95%) |
May 05, 2003 | 16.87 | 16.94 | 16.41 | 16.78 | 5,530,036 | +0.00(+0.00%) |
May 02, 2003 | 16.26 | 16.92 | 16.25 | 16.78 | 6,810,975 | +0.37(+2.24%) |
May 01, 2003 | 16.48 | 16.58 | 15.97 | 16.42 | 6,538,104 | +0.03(+0.21%) |
Apr 30, 2003 | 16.31 | 16.38 | 15.90 | 16.38 | 8,986,885 | +0.29(+1.81%) |
Apr 29, 2003 | 16.00 | 16.24 | 15.87 | 16.09 | 4,020,744 | +0.09(+0.56%) |
Apr 28, 2003 | 15.83 | 16.10 | 15.69 | 16.00 | 4,080,390 | +0.25(+1.59%) |
Apr 25, 2003 | 16.14 | 16.16 | 15.62 | 15.75 | 3,392,737 | -0.34(-2.11%) |
Apr 24, 2003 | 16.12 | 16.30 | 15.92 | 16.09 | 5,159,917 | +0.12(+0.78%) |
Apr 23, 2003 | 16.14 | 16.15 | 15.72 | 15.96 | 4,955,479 | -0.17(-1.08%) |
Apr 22, 2003 | 15.66 | 16.19 | 15.48 | 16.14 | 5,544,011 | +0.52(+3.33%) |
Apr 21, 2003 | 15.74 | 15.80 | 15.44 | 15.62 | 3,616,048 | -0.04(-0.27%) |
Apr 17, 2003 | 14.89 | 15.74 | 14.89 | 15.66 | 7,581,181 | +0.12(+0.80%) |
Apr 16, 2003 | 15.55 | 15.93 | 15.37 | 15.53 | 5,548,909 | -0.01(-0.04%) |
Apr 15, 2003 | 15.48 | 15.57 | 15.28 | 15.54 | 4,945,538 | +0.01(+0.09%) |
Apr 14, 2003 | 15.00 | 15.53 | 15.00 | 15.53 | 4,425,441 | +0.53(+3.52%) |
Apr 11, 2003 | 15.44 | 15.51 | 14.92 | 15.00 | 5,319,980 | -0.27(-1.77%) |
Apr 10, 2003 | 15.63 | 15.66 | 15.09 | 15.27 | 7,139,602 | -0.31(-2.00%) |
Apr 09, 2003 | 15.62 | 15.93 | 15.49 | 15.58 | 5,187,722 | +0.10(+0.63%) |
Apr 08, 2003 | 15.66 | 15.76 | 15.35 | 15.49 | 3,113,238 | -0.12(-0.80%) |
Apr 07, 2003 | 16.23 | 16.26 | 15.48 | 15.61 | 5,008,786 | +0.06(+0.40%) |
Apr 04, 2003 | 15.83 | 15.83 | 15.42 | 15.55 | 3,529,749 | -0.01(-0.05%) |
Apr 03, 2003 | 15.68 | 15.83 | 15.46 | 15.55 | 4,378,906 | +0.05(+0.31%) |
Apr 02, 2003 | 15.62 | 15.76 | 15.44 | 15.51 | 5,677,421 | +0.26(+1.68%) |