Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 20.09 | 20.15 | 19.92 | 20.05 | 486,783 | +0.09(+0.44%) |
Jun 27, 2003 | 20.22 | 20.24 | 19.95 | 19.96 | 94,870 | -0.24(-1.17%) |
Jun 26, 2003 | 20.13 | 20.53 | 20.03 | 20.20 | 153,251 | +0.08(+0.40%) |
Jun 25, 2003 | 20.22 | 20.30 | 20.01 | 20.12 | 376,507 | +0.06(+0.28%) |
Jun 24, 2003 | 20.11 | 20.17 | 19.95 | 20.06 | 268,663 | -0.18(-0.88%) |
Jun 23, 2003 | 20.46 | 20.47 | 20.08 | 20.24 | 161,630 | -0.16(-0.80%) |
Jun 20, 2003 | 20.53 | 20.61 | 20.35 | 20.40 | 256,230 | +0.05(+0.25%) |
Jun 19, 2003 | 20.50 | 20.53 | 20.33 | 20.35 | 137,034 | +0.07(+0.36%) |
Jun 18, 2003 | 20.39 | 20.46 | 20.16 | 20.28 | 336,504 | -0.07(-0.35%) |
Jun 17, 2003 | 20.46 | 20.48 | 20.21 | 20.35 | 381,912 | +0.04(+0.18%) |
Jun 16, 2003 | 20.24 | 20.37 | 20.08 | 20.31 | 202,984 | +0.30(+1.48%) |
Jun 13, 2003 | 20.32 | 20.35 | 19.93 | 20.02 | 187,037 | -0.47(-2.28%) |
Jun 12, 2003 | 20.35 | 20.48 | 20.13 | 20.48 | 155,413 | +0.24(+1.21%) |
Jun 11, 2003 | 20.09 | 20.26 | 19.99 | 20.24 | 124,601 | +0.16(+0.77%) |
Jun 10, 2003 | 20.13 | 20.15 | 19.93 | 20.08 | 147,305 | +0.17(+0.87%) |
Jun 09, 2003 | 20.16 | 20.50 | 19.87 | 19.91 | 238,661 | -0.26(-1.27%) |
Jun 06, 2003 | 20.29 | 20.48 | 20.06 | 20.16 | 187,307 | -0.05(-0.24%) |
Jun 05, 2003 | 20.46 | 20.53 | 20.21 | 20.21 | 319,206 | -0.22(-1.07%) |
Jun 04, 2003 | 20.24 | 20.53 | 20.15 | 20.43 | 156,224 | +0.18(+0.88%) |
Jun 03, 2003 | 20.20 | 20.31 | 20.06 | 20.25 | 228,931 | +0.10(+0.51%) |
Jun 02, 2003 | 20.16 | 20.29 | 20.07 | 20.15 | 549,219 | +0.11(+0.57%) |
May 30, 2003 | 19.99 | 20.12 | 19.90 | 20.03 | 771,663 | +0.28(+1.40%) |
May 29, 2003 | 20.18 | 20.24 | 19.57 | 19.76 | 387,859 | -0.28(-1.40%) |
May 28, 2003 | 20.27 | 20.29 | 20.02 | 20.04 | 289,205 | -0.23(-1.11%) |
May 27, 2003 | 19.98 | 20.26 | 19.86 | 20.26 | 889,778 | +0.34(+1.69%) |
May 23, 2003 | 19.38 | 20.07 | 19.37 | 19.93 | 1,283,043 | +0.76(+3.96%) |
May 22, 2003 | 19.00 | 19.24 | 18.87 | 19.17 | 276,501 | +0.34(+1.79%) |
May 21, 2003 | 18.85 | 18.90 | 18.73 | 18.83 | 107,032 | -0.09(-0.47%) |
May 20, 2003 | 18.96 | 19.01 | 18.75 | 18.92 | 468,944 | +0.09(+0.47%) |
May 19, 2003 | 19.04 | 19.04 | 18.76 | 18.83 | 245,959 | -0.20(-1.07%) |
May 16, 2003 | 18.81 | 19.05 | 18.72 | 19.04 | 492,459 | +0.32(+1.70%) |
May 15, 2003 | 18.46 | 18.72 | 18.45 | 18.72 | 132,980 | +0.29(+1.57%) |
May 14, 2003 | 18.45 | 18.45 | 18.24 | 18.43 | 107,573 | +0.04(+0.24%) |
May 13, 2003 | 18.28 | 18.44 | 18.25 | 18.38 | 113,249 | +0.01(+0.04%) |
May 12, 2003 | 18.22 | 18.38 | 18.17 | 18.38 | 690,308 | +0.12(+0.65%) |
May 09, 2003 | 18.20 | 18.30 | 18.09 | 18.26 | 145,143 | +0.13(+0.71%) |
May 08, 2003 | 18.16 | 18.17 | 18.02 | 18.13 | 522,461 | +0.01(+0.08%) |
May 07, 2003 | 18.26 | 18.26 | 18.04 | 18.11 | 82,707 | -0.10(-0.55%) |
May 06, 2003 | 18.16 | 18.26 | 18.11 | 18.21 | 125,952 | +0.04(+0.22%) |
May 05, 2003 | 18.18 | 18.23 | 18.02 | 18.17 | 71,895 | +0.08(+0.43%) |
May 02, 2003 | 18.01 | 18.12 | 17.96 | 18.10 | 77,301 | +0.09(+0.47%) |
May 01, 2003 | 18.14 | 18.16 | 17.83 | 18.01 | 264,609 | -0.13(-0.69%) |
Apr 30, 2003 | 18.14 | 18.29 | 18.06 | 18.14 | 86,761 | -0.05(-0.26%) |
Apr 29, 2003 | 18.29 | 18.31 | 18.10 | 18.18 | 84,328 | -0.02(-0.12%) |
Apr 28, 2003 | 17.95 | 18.24 | 17.95 | 18.21 | 152,440 | +0.35(+1.97%) |
Apr 25, 2003 | 18.07 | 18.09 | 17.86 | 17.86 | 91,626 | -0.14(-0.76%) |
Apr 24, 2003 | 17.88 | 18.11 | 17.87 | 17.99 | 91,626 | +0.14(+0.79%) |
Apr 23, 2003 | 17.82 | 17.91 | 17.65 | 17.85 | 639,224 | +0.03(+0.19%) |
Apr 22, 2003 | 17.51 | 17.83 | 17.49 | 17.82 | 119,195 | +0.21(+1.20%) |
Apr 21, 2003 | 17.55 | 17.68 | 17.44 | 17.61 | 95,410 | -0.01(-0.08%) |
Apr 17, 2003 | 17.49 | 17.62 | 17.41 | 17.62 | 76,490 | +0.22(+1.28%) |
Apr 16, 2003 | 17.63 | 17.63 | 17.39 | 17.40 | 88,653 | -0.14(-0.80%) |
Apr 15, 2003 | 17.25 | 17.54 | 17.25 | 17.54 | 82,707 | +0.25(+1.43%) |
Apr 14, 2003 | 17.16 | 17.31 | 17.15 | 17.29 | 40,272 | +0.18(+1.04%) |
Apr 11, 2003 | 17.32 | 17.33 | 17.06 | 17.12 | 101,897 | -0.12(-0.69%) |
Apr 10, 2003 | 17.15 | 17.23 | 17.05 | 17.23 | 108,114 | +0.15(+0.87%) |
Apr 09, 2003 | 17.26 | 17.33 | 17.02 | 17.09 | 145,953 | -0.08(-0.47%) |
Apr 08, 2003 | 17.32 | 17.33 | 17.07 | 17.17 | 60,543 | -0.02(-0.11%) |
Apr 07, 2003 | 17.57 | 17.58 | 17.14 | 17.19 | 154,062 | -0.01(-0.06%) |
Apr 04, 2003 | 16.96 | 17.20 | 16.96 | 17.20 | 608,141 | +0.14(+0.82%) |
Apr 03, 2003 | 17.26 | 17.26 | 16.97 | 17.06 | 50,273 | +0.01(+0.07%) |
Apr 02, 2003 | 17.24 | 17.24 | 17.05 | 17.05 | 101,627 | -0.00(-0.02%) |