Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 18.80 | 19.01 | 18.45 | 18.61 | 1,067,283 | +0.01(+0.05%) |
Jun 27, 2003 | 19.02 | 19.07 | 18.53 | 18.60 | 1,324,366 | -0.41(-2.17%) |
Jun 26, 2003 | 19.37 | 19.50 | 19.01 | 19.02 | 2,290,122 | +0.03(+0.13%) |
Jun 25, 2003 | 18.53 | 19.33 | 18.52 | 18.99 | 1,954,192 | +0.48(+2.59%) |
Jun 24, 2003 | 18.54 | 19.37 | 18.42 | 18.51 | 2,430,479 | -0.64(-3.34%) |
Jun 23, 2003 | 19.75 | 19.75 | 18.76 | 19.15 | 2,515,620 | -0.60(-3.03%) |
Jun 20, 2003 | 20.09 | 20.13 | 19.57 | 19.75 | 1,995,634 | -0.14(-0.72%) |
Jun 19, 2003 | 20.55 | 21.56 | 19.71 | 19.89 | 4,534,766 | -0.50(-2.44%) |
Jun 18, 2003 | 20.14 | 20.52 | 19.87 | 20.39 | 3,100,797 | +0.24(+1.21%) |
Jun 17, 2003 | 19.57 | 20.17 | 17.20 | 20.14 | 3,383,648 | +0.57(+2.93%) |
Jun 16, 2003 | 18.86 | 19.62 | 18.81 | 19.57 | 2,040,282 | +0.80(+4.26%) |
Jun 13, 2003 | 19.24 | 19.33 | 18.70 | 18.77 | 2,033,157 | -0.37(-1.94%) |
Jun 12, 2003 | 19.16 | 19.16 | 18.86 | 19.14 | 1,687,133 | +0.27(+1.43%) |
Jun 11, 2003 | 18.24 | 18.98 | 17.19 | 18.87 | 3,089,397 | +0.63(+3.46%) |
Jun 10, 2003 | 18.11 | 18.32 | 17.99 | 18.24 | 1,876,532 | +0.27(+1.50%) |
Jun 09, 2003 | 18.27 | 18.40 | 17.78 | 17.97 | 1,740,925 | -0.42(-2.29%) |
Jun 06, 2003 | 18.95 | 19.29 | 18.19 | 18.39 | 2,972,196 | -0.29(-1.58%) |
Jun 05, 2003 | 18.27 | 18.72 | 18.15 | 18.69 | 2,013,683 | -0.01(-0.05%) |
Jun 04, 2003 | 17.67 | 18.86 | 17.63 | 18.70 | 3,150,432 | +1.09(+6.17%) |
Jun 03, 2003 | 17.64 | 17.80 | 17.39 | 17.61 | 1,588,931 | +0.03(+0.14%) |
Jun 02, 2003 | 17.90 | 18.32 | 17.58 | 17.58 | 1,954,192 | -0.09(-0.52%) |
May 30, 2003 | 17.58 | 17.76 | 17.34 | 17.68 | 2,347,001 | +0.19(+1.06%) |
May 29, 2003 | 17.43 | 17.68 | 17.36 | 17.49 | 1,518,634 | +0.14(+0.83%) |
May 28, 2003 | 17.51 | 17.68 | 15.86 | 17.35 | 1,857,889 | -0.16(-0.91%) |
May 27, 2003 | 16.51 | 17.52 | 16.41 | 17.51 | 1,572,188 | +1.00(+6.07%) |
May 23, 2003 | 16.76 | 16.83 | 16.49 | 16.51 | 1,475,767 | -0.29(-1.75%) |
May 22, 2003 | 16.59 | 17.01 | 16.46 | 16.80 | 1,249,319 | +0.21(+1.27%) |
May 21, 2003 | 16.52 | 16.66 | 16.24 | 16.59 | 1,741,994 | +0.04(+0.25%) |
May 20, 2003 | 16.76 | 16.83 | 16.35 | 16.55 | 1,034,984 | +0.03(+0.20%) |
May 19, 2003 | 17.31 | 17.31 | 16.44 | 16.51 | 2,228,968 | -1.01(-5.77%) |
May 16, 2003 | 17.11 | 17.52 | 16.79 | 17.52 | 2,579,505 | +0.41(+2.41%) |
May 15, 2003 | 17.43 | 17.58 | 16.85 | 17.11 | 2,057,738 | -0.07(-0.39%) |
May 14, 2003 | 17.67 | 17.67 | 17.10 | 17.18 | 2,019,264 | -0.28(-1.59%) |
May 13, 2003 | 17.94 | 17.94 | 17.04 | 17.46 | 2,615,603 | -0.48(-2.68%) |
May 12, 2003 | 17.58 | 17.94 | 17.43 | 17.94 | 2,410,649 | +0.38(+2.16%) |
May 09, 2003 | 18.00 | 18.11 | 17.35 | 17.56 | 2,810,346 | -0.18(-1.00%) |
May 08, 2003 | 17.26 | 17.81 | 17.18 | 17.74 | 3,117,421 | +0.12(+0.67%) |
May 07, 2003 | 17.02 | 17.68 | 16.93 | 17.62 | 4,233,865 | +0.60(+3.51%) |
May 06, 2003 | 16.65 | 17.15 | 16.59 | 17.02 | 3,400,273 | +0.46(+2.80%) |
May 05, 2003 | 16.08 | 17.01 | 16.04 | 16.56 | 3,103,884 | +0.56(+3.53%) |
May 02, 2003 | 15.45 | 16.06 | 15.45 | 15.99 | 1,606,505 | +0.41(+2.65%) |
May 01, 2003 | 15.75 | 15.76 | 15.32 | 15.58 | 1,333,391 | -0.17(-1.07%) |
Apr 30, 2003 | 15.83 | 15.87 | 15.62 | 15.75 | 1,667,778 | -0.21(-1.32%) |
Apr 29, 2003 | 16.00 | 16.26 | 15.64 | 15.96 | 1,886,269 | -0.05(-0.32%) |
Apr 28, 2003 | 15.58 | 16.12 | 15.58 | 16.01 | 1,208,471 | +0.47(+3.03%) |
Apr 25, 2003 | 16.14 | 16.14 | 15.46 | 15.54 | 1,382,195 | -0.71(-4.35%) |
Apr 24, 2003 | 16.08 | 16.41 | 16.00 | 16.24 | 1,343,484 | -0.04(-0.26%) |
Apr 23, 2003 | 16.25 | 16.38 | 16.08 | 16.29 | 1,449,761 | -0.08(-0.51%) |
Apr 22, 2003 | 16.28 | 16.44 | 16.08 | 16.37 | 1,492,272 | -0.08(-0.46%) |
Apr 21, 2003 | 15.95 | 16.45 | 15.83 | 16.45 | 2,317,315 | +0.50(+3.12%) |
Apr 17, 2003 | 15.24 | 16.00 | 15.17 | 15.95 | 2,137,535 | +0.81(+5.34%) |
Apr 16, 2003 | 15.23 | 15.56 | 15.13 | 15.14 | 1,972,597 | +0.04(+0.28%) |
Apr 15, 2003 | 15.12 | 15.13 | 14.74 | 15.10 | 2,420,030 | -0.02(-0.11%) |
Apr 14, 2003 | 14.94 | 15.19 | 14.82 | 15.12 | 1,246,351 | +0.17(+1.13%) |
Apr 11, 2003 | 15.16 | 15.41 | 14.81 | 14.95 | 1,751,612 | +0.06(+0.40%) |
Apr 10, 2003 | 15.00 | 15.14 | 14.85 | 14.89 | 2,259,367 | -0.10(-0.67%) |
Apr 09, 2003 | 15.50 | 15.79 | 14.99 | 14.99 | 2,468,122 | -0.52(-3.37%) |
Apr 08, 2003 | 15.90 | 15.92 | 15.41 | 15.51 | 2,484,508 | -0.39(-2.44%) |
Apr 07, 2003 | 16.63 | 16.84 | 15.90 | 15.90 | 3,775,627 | +0.15(+0.96%) |
Apr 04, 2003 | 15.92 | 16.08 | 15.52 | 15.75 | 1,609,474 | -0.17(-1.06%) |
Apr 03, 2003 | 15.57 | 16.20 | 15.48 | 15.92 | 2,532,719 | +0.35(+2.22%) |
Apr 02, 2003 | 15.37 | 15.76 | 15.29 | 15.57 | 2,312,684 | +0.67(+4.46%) |