Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 20.07 | 20.19 | 19.97 | 20.19 | 362,392 | +0.20(+0.98%) |
Jun 27, 2003 | 19.93 | 20.09 | 19.87 | 19.99 | 179,724 | +0.06(+0.32%) |
Jun 26, 2003 | 19.91 | 19.93 | 19.79 | 19.93 | 425,763 | -0.24(-1.20%) |
Jun 25, 2003 | 20.09 | 20.21 | 20.05 | 20.17 | 286,208 | +0.07(+0.37%) |
Jun 24, 2003 | 19.96 | 20.14 | 19.91 | 20.09 | 424,032 | +0.13(+0.67%) |
Jun 23, 2003 | 19.97 | 20.01 | 19.95 | 19.96 | 366,894 | -0.01(-0.06%) |
Jun 20, 2003 | 19.95 | 20.07 | 19.95 | 19.97 | 183,707 | -0.01(-0.03%) |
Jun 19, 2003 | 20.04 | 20.13 | 19.94 | 19.98 | 397,887 | -0.11(-0.55%) |
Jun 18, 2003 | 20.36 | 20.38 | 20.04 | 20.09 | 385,074 | -0.29(-1.44%) |
Jun 17, 2003 | 20.51 | 20.56 | 20.32 | 20.38 | 126,915 | -0.17(-0.84%) |
Jun 16, 2003 | 20.34 | 20.63 | 20.34 | 20.55 | 287,767 | +0.22(+1.08%) |
Jun 13, 2003 | 20.73 | 20.75 | 20.25 | 20.34 | 319,625 | -0.35(-1.70%) |
Jun 12, 2003 | 20.81 | 20.81 | 20.68 | 20.69 | 199,463 | -0.18(-0.89%) |
Jun 11, 2003 | 20.80 | 20.92 | 20.66 | 20.87 | 141,113 | +0.08(+0.39%) |
Jun 10, 2003 | 20.69 | 20.82 | 20.57 | 20.79 | 193,403 | +0.20(+0.95%) |
Jun 09, 2003 | 20.87 | 20.87 | 20.60 | 20.60 | 134,706 | -0.27(-1.30%) |
Jun 06, 2003 | 20.56 | 20.87 | 20.56 | 20.87 | 222,491 | +0.36(+1.77%) |
Jun 05, 2003 | 20.47 | 20.50 | 20.31 | 20.50 | 101,636 | +0.05(+0.23%) |
Jun 04, 2003 | 20.31 | 20.46 | 20.08 | 20.46 | 284,304 | +0.15(+0.74%) |
Jun 03, 2003 | 20.13 | 20.31 | 20.07 | 20.31 | 175,049 | +0.16(+0.77%) |
Jun 02, 2003 | 20.07 | 20.36 | 20.07 | 20.15 | 274,608 | +0.09(+0.43%) |
May 30, 2003 | 19.51 | 20.07 | 19.51 | 20.06 | 350,099 | +0.46(+2.36%) |
May 29, 2003 | 20.19 | 20.23 | 19.12 | 19.60 | 596,831 | -0.62(-3.08%) |
May 28, 2003 | 20.62 | 20.66 | 20.22 | 20.23 | 633,711 | -0.38(-1.82%) |
May 27, 2003 | 20.74 | 20.74 | 20.53 | 20.60 | 381,265 | -0.13(-0.64%) |
May 23, 2003 | 20.59 | 20.85 | 20.45 | 20.73 | 368,279 | +0.14(+0.70%) |
May 22, 2003 | 20.44 | 20.60 | 20.38 | 20.59 | 232,360 | +0.21(+1.02%) |
May 21, 2003 | 20.45 | 20.46 | 20.21 | 20.38 | 191,325 | +0.02(+0.11%) |
May 20, 2003 | 20.27 | 20.38 | 20.27 | 20.36 | 214,180 | +0.04(+0.20%) |
May 19, 2003 | 20.59 | 20.68 | 20.27 | 20.32 | 243,788 | -0.27(-1.32%) |
May 16, 2003 | 20.50 | 20.59 | 20.12 | 20.59 | 725,651 | +0.01(+0.03%) |
May 15, 2003 | 20.48 | 20.58 | 20.39 | 20.58 | 229,071 | +0.11(+0.54%) |
May 14, 2003 | 20.59 | 20.59 | 20.40 | 20.47 | 133,841 | -0.15(-0.73%) |
May 13, 2003 | 20.53 | 20.65 | 20.50 | 20.62 | 158,427 | +0.07(+0.34%) |
May 12, 2003 | 20.50 | 20.58 | 20.42 | 20.55 | 205,523 | +0.05(+0.25%) |
May 09, 2003 | 20.20 | 20.50 | 20.20 | 20.50 | 169,162 | +0.34(+1.66%) |
May 08, 2003 | 20.10 | 20.20 | 19.95 | 20.17 | 368,799 | -0.03(-0.14%) |
May 07, 2003 | 20.21 | 20.23 | 19.94 | 20.20 | 266,643 | -0.02(-0.09%) |
May 06, 2003 | 20.20 | 20.34 | 20.17 | 20.21 | 295,905 | -0.05(-0.26%) |
May 05, 2003 | 20.16 | 20.27 | 20.10 | 20.27 | 395,463 | +0.14(+0.69%) |
May 02, 2003 | 20.21 | 20.34 | 20.09 | 20.13 | 781,577 | -0.09(-0.43%) |
May 01, 2003 | 20.19 | 20.27 | 20.04 | 20.21 | 450,177 | +0.03(+0.14%) |
Apr 30, 2003 | 20.32 | 20.34 | 20.04 | 20.19 | 381,265 | -0.16(-0.79%) |
Apr 29, 2003 | 20.31 | 20.42 | 20.30 | 20.35 | 846,160 | +0.03(+0.14%) |
Apr 28, 2003 | 20.33 | 20.33 | 20.21 | 20.32 | 190,632 | +0.02(+0.09%) |
Apr 25, 2003 | 20.13 | 20.33 | 20.12 | 20.30 | 448,965 | +0.09(+0.43%) |
Apr 24, 2003 | 20.30 | 20.34 | 20.21 | 20.21 | 195,654 | -0.14(-0.71%) |
Apr 23, 2003 | 20.21 | 20.36 | 20.16 | 20.36 | 222,145 | +0.14(+0.71%) |
Apr 22, 2003 | 20.07 | 20.33 | 20.01 | 20.21 | 621,764 | +0.29(+1.45%) |
Apr 21, 2003 | 19.84 | 19.95 | 19.82 | 19.93 | 215,738 | +0.08(+0.41%) |
Apr 17, 2003 | 19.69 | 19.84 | 19.66 | 19.84 | 398,233 | +0.21(+1.06%) |
Apr 16, 2003 | 19.52 | 19.67 | 19.52 | 19.64 | 452,947 | +0.12(+0.59%) |
Apr 15, 2003 | 19.42 | 19.55 | 19.30 | 19.52 | 272,011 | +0.11(+0.57%) |
Apr 14, 2003 | 19.12 | 19.44 | 19.12 | 19.41 | 97,827 | +0.31(+1.60%) |
Apr 11, 2003 | 19.27 | 19.35 | 19.11 | 19.11 | 131,763 | -0.17(-0.87%) |
Apr 10, 2003 | 19.44 | 19.44 | 19.26 | 19.27 | 128,300 | -0.17(-0.86%) |
Apr 09, 2003 | 19.35 | 19.52 | 19.32 | 19.44 | 102,328 | +0.07(+0.39%) |
Apr 08, 2003 | 19.46 | 19.48 | 19.30 | 19.37 | 189,767 | -0.02(-0.09%) |
Apr 07, 2003 | 19.24 | 19.49 | 19.24 | 19.38 | 159,812 | +0.29(+1.51%) |
Apr 04, 2003 | 19.20 | 19.32 | 19.09 | 19.09 | 110,812 | -0.14(-0.75%) |
Apr 03, 2003 | 19.29 | 19.29 | 19.20 | 19.24 | 122,240 | -0.05(-0.27%) |
Apr 02, 2003 | 19.06 | 19.33 | 19.06 | 19.29 | 257,293 | +0.27(+1.43%) |