Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 17.42 | 17.63 | 17.01 | 17.03 | 270,800 | -0.25(-1.45%) |
Jun 27, 2003 | 17.27 | 17.85 | 17.07 | 17.28 | 255,800 | -0.02(-0.12%) |
Jun 26, 2003 | 16.95 | 17.50 | 16.80 | 17.30 | 364,700 | +0.37(+2.19%) |
Jun 25, 2003 | 16.83 | 17.39 | 16.79 | 16.93 | 243,500 | +0.10(+0.59%) |
Jun 24, 2003 | 16.75 | 16.98 | 16.33 | 16.83 | 443,600 | +0.08(+0.48%) |
Jun 23, 2003 | 17.80 | 17.80 | 16.57 | 16.75 | 559,100 | -1.03(-5.79%) |
Jun 20, 2003 | 18.69 | 18.79 | 17.51 | 17.78 | 640,900 | -0.78(-4.21%) |
Jun 19, 2003 | 18.85 | 19.19 | 18.55 | 18.56 | 192,100 | -0.38(-2.00%) |
Jun 18, 2003 | 18.54 | 19.25 | 18.44 | 18.94 | 375,000 | +0.32(+1.72%) |
Jun 17, 2003 | 18.42 | 18.86 | 18.10 | 18.62 | 375,200 | +0.14(+0.76%) |
Jun 16, 2003 | 18.22 | 18.48 | 17.84 | 18.48 | 347,200 | +0.20(+1.09%) |
Jun 13, 2003 | 19.06 | 19.06 | 17.88 | 18.28 | 234,300 | -0.77(-4.04%) |
Jun 12, 2003 | 18.95 | 19.20 | 18.76 | 19.05 | 376,500 | +0.18(+0.95%) |
Jun 11, 2003 | 18.29 | 18.97 | 18.05 | 18.87 | 368,500 | +0.37(+2.00%) |
Jun 10, 2003 | 18.87 | 18.90 | 18.00 | 18.50 | 543,100 | -0.48(-2.53%) |
Jun 09, 2003 | 19.80 | 19.81 | 18.93 | 18.98 | 223,036 | -0.82(-4.14%) |
Jun 06, 2003 | 20.48 | 21.25 | 19.48 | 19.80 | 480,500 | -0.55(-2.70%) |
Jun 05, 2003 | 19.40 | 20.35 | 19.06 | 20.35 | 414,700 | +0.90(+4.63%) |
Jun 04, 2003 | 18.99 | 19.60 | 18.92 | 19.45 | 368,100 | +0.50(+2.64%) |
Jun 03, 2003 | 19.08 | 19.29 | 18.34 | 18.95 | 492,900 | -0.10(-0.52%) |
Jun 02, 2003 | 19.48 | 19.88 | 19.03 | 19.05 | 342,100 | -0.22(-1.14%) |
May 30, 2003 | 18.75 | 19.70 | 18.65 | 19.27 | 685,900 | +0.62(+3.32%) |
May 29, 2003 | 18.41 | 18.75 | 18.19 | 18.65 | 487,600 | -0.23(-1.22%) |
May 28, 2003 | 19.00 | 19.14 | 18.81 | 18.88 | 226,600 | -0.16(-0.84%) |
May 27, 2003 | 18.09 | 19.16 | 18.02 | 19.04 | 291,600 | +0.98(+5.43%) |
May 23, 2003 | 18.04 | 18.33 | 17.79 | 18.06 | 191,100 | +0.03(+0.17%) |
May 22, 2003 | 17.38 | 18.19 | 17.38 | 18.03 | 291,300 | +0.62(+3.56%) |
May 21, 2003 | 17.64 | 17.70 | 17.18 | 17.41 | 283,900 | -0.20(-1.14%) |
May 20, 2003 | 17.74 | 18.00 | 17.43 | 17.61 | 254,500 | -0.07(-0.40%) |
May 19, 2003 | 18.44 | 18.70 | 17.65 | 17.68 | 334,100 | -1.01(-5.40%) |
May 16, 2003 | 19.15 | 19.29 | 18.31 | 18.69 | 482,600 | -0.71(-3.66%) |
May 15, 2003 | 18.62 | 19.47 | 18.54 | 19.40 | 1,035,400 | +0.89(+4.81%) |
May 14, 2003 | 18.48 | 18.68 | 18.26 | 18.51 | 594,100 | +0.02(+0.11%) |
May 13, 2003 | 18.20 | 18.94 | 18.19 | 18.49 | 863,200 | +0.19(+1.03%) |
May 12, 2003 | 16.97 | 18.37 | 16.93 | 18.30 | 1,158,200 | +1.35(+7.96%) |
May 09, 2003 | 16.55 | 16.98 | 16.46 | 16.95 | 233,643 | +0.52(+3.16%) |
May 08, 2003 | 16.73 | 16.73 | 16.36 | 16.43 | 132,500 | -0.31(-1.85%) |
May 07, 2003 | 16.16 | 16.90 | 16.14 | 16.74 | 280,700 | +0.50(+3.08%) |
May 06, 2003 | 16.65 | 16.80 | 16.20 | 16.24 | 441,700 | -0.27(-1.64%) |
May 05, 2003 | 16.57 | 17.05 | 16.43 | 16.51 | 416,800 | +0.00(+0.00%) |
May 02, 2003 | 15.93 | 16.70 | 15.91 | 16.51 | 279,700 | +0.61(+3.84%) |
May 01, 2003 | 16.14 | 16.17 | 15.58 | 15.90 | 199,700 | -0.24(-1.49%) |
Apr 30, 2003 | 16.19 | 16.40 | 16.00 | 16.14 | 316,000 | -0.10(-0.62%) |
Apr 29, 2003 | 16.43 | 17.09 | 15.79 | 16.24 | 560,300 | -0.14(-0.85%) |
Apr 28, 2003 | 15.87 | 16.50 | 15.66 | 16.38 | 551,800 | +1.05(+6.85%) |
Apr 25, 2003 | 16.02 | 16.06 | 15.25 | 15.33 | 485,100 | -0.75(-4.66%) |
Apr 24, 2003 | 15.60 | 16.11 | 15.58 | 16.08 | 356,800 | +0.35(+2.23%) |
Apr 23, 2003 | 15.74 | 16.11 | 15.57 | 15.73 | 418,700 | +0.06(+0.38%) |
Apr 22, 2003 | 15.86 | 15.86 | 15.48 | 15.67 | 527,100 | -0.10(-0.63%) |
Apr 21, 2003 | 15.88 | 16.00 | 15.55 | 15.77 | 252,600 | +0.07(+0.45%) |
Apr 17, 2003 | 14.89 | 15.85 | 14.89 | 15.70 | 509,800 | +0.90(+6.08%) |
Apr 16, 2003 | 14.99 | 15.29 | 14.70 | 14.80 | 358,500 | +0.06(+0.41%) |
Apr 15, 2003 | 14.87 | 14.90 | 14.64 | 14.74 | 572,200 | -0.20(-1.34%) |
Apr 14, 2003 | 15.13 | 15.23 | 14.77 | 14.94 | 526,100 | -0.21(-1.39%) |
Apr 11, 2003 | 15.36 | 15.51 | 15.07 | 15.15 | 206,400 | +0.02(+0.13%) |
Apr 10, 2003 | 15.36 | 15.43 | 15.13 | 15.13 | 126,300 | -0.13(-0.85%) |
Apr 09, 2003 | 15.76 | 15.81 | 15.23 | 15.26 | 278,700 | -0.42(-2.68%) |
Apr 08, 2003 | 16.18 | 16.18 | 15.47 | 15.68 | 405,100 | -0.55(-3.39%) |
Apr 07, 2003 | 16.67 | 16.80 | 16.19 | 16.23 | 202,700 | +0.28(+1.76%) |
Apr 04, 2003 | 16.58 | 16.71 | 15.89 | 15.95 | 204,700 | -0.56(-3.39%) |
Apr 03, 2003 | 16.54 | 16.83 | 15.92 | 16.51 | 422,900 | +0.24(+1.48%) |
Apr 02, 2003 | 15.98 | 16.54 | 15.86 | 16.27 | 292,700 | +0.69(+4.43%) |