Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 17.97 | 18.05 | 17.73 | 17.79 | 5,145,446 | -0.03(-0.19%) |
Jun 27, 2003 | 17.71 | 17.96 | 17.69 | 17.83 | 6,573,844 | -0.17(-0.96%) |
Jun 26, 2003 | 17.99 | 18.04 | 17.90 | 18.00 | 6,917,425 | -0.13(-0.72%) |
Jun 25, 2003 | 18.07 | 18.28 | 18.07 | 18.13 | 5,573,091 | -0.07(-0.37%) |
Jun 24, 2003 | 18.21 | 18.32 | 18.15 | 18.20 | 4,738,816 | -0.14(-0.76%) |
Jun 23, 2003 | 18.37 | 18.44 | 18.26 | 18.34 | 3,441,002 | -0.09(-0.48%) |
Jun 20, 2003 | 18.57 | 18.60 | 18.33 | 18.43 | 6,709,623 | -0.00(-0.02%) |
Jun 19, 2003 | 18.44 | 18.49 | 18.32 | 18.43 | 5,666,838 | -0.25(-1.34%) |
Jun 18, 2003 | 18.65 | 19.19 | 18.64 | 18.68 | 6,753,309 | +0.03(+0.16%) |
Jun 17, 2003 | 18.59 | 18.65 | 18.51 | 18.65 | 6,016,322 | -0.17(-0.90%) |
Jun 16, 2003 | 18.84 | 18.95 | 18.71 | 18.82 | 8,669,096 | +0.23(+1.25%) |
Jun 13, 2003 | 18.87 | 18.93 | 18.47 | 18.59 | 6,673,494 | -0.29(-1.53%) |
Jun 12, 2003 | 19.16 | 19.20 | 18.77 | 18.88 | 9,675,988 | -0.01(-0.05%) |
Jun 11, 2003 | 18.62 | 18.95 | 18.48 | 18.89 | 8,159,510 | +0.52(+2.81%) |
Jun 10, 2003 | 18.38 | 18.42 | 18.15 | 18.37 | 6,575,969 | +0.30(+1.66%) |
Jun 09, 2003 | 18.02 | 18.14 | 17.97 | 18.07 | 6,173,826 | -0.08(-0.42%) |
Jun 06, 2003 | 18.46 | 18.64 | 18.15 | 18.15 | 7,559,484 | -0.14(-0.74%) |
Jun 05, 2003 | 18.35 | 18.35 | 18.08 | 18.28 | 5,983,971 | -0.07(-0.39%) |
Jun 04, 2003 | 18.17 | 18.37 | 18.15 | 18.35 | 7,213,306 | +0.36(+1.98%) |
Jun 03, 2003 | 17.98 | 18.07 | 17.91 | 18.00 | 5,041,309 | +0.15(+0.83%) |
Jun 02, 2003 | 17.81 | 18.05 | 17.75 | 17.85 | 4,932,921 | +0.11(+0.62%) |
May 30, 2003 | 17.78 | 17.88 | 17.69 | 17.74 | 7,036,438 | -0.04(-0.24%) |
May 29, 2003 | 17.86 | 17.90 | 17.71 | 17.78 | 4,644,833 | -0.05(-0.26%) |
May 28, 2003 | 17.89 | 17.93 | 17.76 | 17.83 | 9,192,378 | -0.06(-0.35%) |
May 27, 2003 | 17.43 | 17.89 | 17.39 | 17.89 | 10,931,298 | +0.48(+2.77%) |
May 23, 2003 | 17.52 | 17.63 | 17.28 | 17.41 | 5,729,179 | -0.11(-0.60%) |
May 22, 2003 | 17.52 | 17.57 | 17.46 | 17.52 | 7,306,108 | -0.01(-0.07%) |
May 21, 2003 | 17.07 | 17.54 | 17.07 | 17.53 | 10,846,996 | +0.19(+1.10%) |
May 20, 2003 | 17.24 | 17.41 | 17.21 | 17.34 | 8,129,757 | +0.36(+2.09%) |
May 19, 2003 | 17.21 | 17.24 | 16.98 | 16.98 | 4,238,204 | -0.34(-1.96%) |
May 16, 2003 | 17.32 | 17.41 | 17.24 | 17.32 | 6,705,137 | +0.07(+0.39%) |
May 15, 2003 | 17.19 | 17.30 | 17.09 | 17.25 | 7,366,559 | +0.21(+1.22%) |
May 14, 2003 | 17.18 | 17.18 | 16.91 | 17.05 | 9,254,246 | -0.30(-1.73%) |
May 13, 2003 | 17.02 | 17.35 | 17.02 | 17.35 | 9,867,732 | +0.15(+0.89%) |
May 12, 2003 | 16.98 | 17.35 | 16.94 | 17.19 | 10,117,094 | +0.22(+1.30%) |
May 09, 2003 | 16.77 | 16.97 | 16.68 | 16.97 | 6,615,168 | +0.18(+1.06%) |
May 08, 2003 | 16.73 | 16.84 | 16.66 | 16.80 | 4,996,915 | -0.10(-0.58%) |
May 07, 2003 | 16.92 | 16.99 | 16.85 | 16.89 | 5,999,556 | +0.01(+0.05%) |
May 06, 2003 | 17.04 | 17.05 | 16.82 | 16.88 | 9,526,749 | +0.20(+1.19%) |
May 05, 2003 | 16.69 | 16.82 | 16.59 | 16.69 | 6,574,552 | +0.00(+0.00%) |
May 02, 2003 | 16.41 | 16.69 | 16.40 | 16.69 | 10,754,903 | +0.33(+1.99%) |
May 01, 2003 | 16.49 | 16.52 | 16.30 | 16.36 | 7,332,555 | +0.04(+0.23%) |
Apr 30, 2003 | 16.16 | 16.41 | 16.16 | 16.32 | 10,506,486 | +0.07(+0.44%) |
Apr 29, 2003 | 16.22 | 16.47 | 16.19 | 16.25 | 10,720,427 | -0.16(-0.96%) |
Apr 28, 2003 | 16.30 | 16.41 | 16.09 | 16.41 | 6,627,683 | +0.18(+1.12%) |
Apr 25, 2003 | 16.30 | 16.30 | 15.99 | 16.22 | 12,107,029 | -0.46(-2.74%) |
Apr 24, 2003 | 16.48 | 16.93 | 16.42 | 16.68 | 9,033,221 | +0.10(+0.59%) |
Apr 23, 2003 | 16.89 | 16.89 | 16.43 | 16.58 | 11,779,033 | -0.14(-0.86%) |
Apr 22, 2003 | 16.45 | 16.90 | 16.43 | 16.73 | 6,416,104 | +0.26(+1.59%) |
Apr 21, 2003 | 16.46 | 16.57 | 16.43 | 16.46 | 4,082,589 | +0.01(+0.05%) |
Apr 17, 2003 | 16.46 | 16.57 | 16.37 | 16.46 | 3,875,968 | +0.13(+0.78%) |
Apr 16, 2003 | 16.55 | 16.55 | 16.29 | 16.33 | 4,437,504 | -0.17(-1.00%) |
Apr 15, 2003 | 16.59 | 16.68 | 16.49 | 16.49 | 5,632,362 | -0.07(-0.43%) |
Apr 14, 2003 | 16.38 | 16.57 | 16.31 | 16.57 | 5,027,613 | +0.33(+2.01%) |
Apr 11, 2003 | 16.52 | 16.52 | 16.20 | 16.24 | 6,799,592 | -0.28(-1.67%) |
Apr 10, 2003 | 16.39 | 16.52 | 16.24 | 16.52 | 6,174,535 | +0.17(+1.04%) |
Apr 09, 2003 | 16.35 | 16.51 | 16.30 | 16.35 | 6,310,078 | +0.06(+0.39%) |
Apr 08, 2003 | 16.26 | 16.41 | 16.21 | 16.28 | 9,160,735 | -0.08(-0.52%) |
Apr 07, 2003 | 16.94 | 16.98 | 16.37 | 16.37 | 9,360,036 | -0.21(-1.28%) |
Apr 04, 2003 | 16.64 | 16.67 | 16.49 | 16.58 | 7,937,304 | +0.33(+2.06%) |
Apr 03, 2003 | 16.43 | 16.68 | 16.17 | 16.24 | 7,092,639 | -0.02(-0.10%) |
Apr 02, 2003 | 16.51 | 16.62 | 16.18 | 16.26 | 11,746,918 | -0.52(-3.10%) |