Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 17.68 | 17.84 | 17.48 | 17.56 | 625,625 | -0.13(-0.71%) |
Jun 27, 2003 | 17.79 | 18.20 | 17.61 | 17.69 | 952,080 | -0.07(-0.37%) |
Jun 26, 2003 | 17.31 | 17.89 | 17.24 | 17.75 | 730,416 | +0.35(+2.03%) |
Jun 25, 2003 | 17.42 | 17.72 | 17.36 | 17.40 | 610,015 | -0.04(-0.25%) |
Jun 24, 2003 | 17.70 | 17.72 | 17.22 | 17.45 | 1,185,281 | -0.32(-1.78%) |
Jun 23, 2003 | 17.90 | 18.03 | 17.55 | 17.76 | 724,308 | -0.14(-0.78%) |
Jun 20, 2003 | 17.90 | 18.24 | 17.81 | 17.90 | 1,021,850 | +0.13(+0.75%) |
Jun 19, 2003 | 18.05 | 18.09 | 17.68 | 17.77 | 992,530 | -0.25(-1.39%) |
Jun 18, 2003 | 18.12 | 18.22 | 17.93 | 18.02 | 815,661 | -0.17(-0.93%) |
Jun 17, 2003 | 18.34 | 18.35 | 18.06 | 18.19 | 792,178 | -0.19(-1.04%) |
Jun 16, 2003 | 18.16 | 18.38 | 17.99 | 18.38 | 719,286 | +0.27(+1.46%) |
Jun 13, 2003 | 18.34 | 18.47 | 17.92 | 18.12 | 716,164 | -0.31(-1.68%) |
Jun 12, 2003 | 18.41 | 18.52 | 18.12 | 18.42 | 1,059,043 | +0.04(+0.24%) |
Jun 11, 2003 | 17.98 | 18.41 | 17.68 | 18.38 | 1,437,758 | +0.31(+1.71%) |
Jun 10, 2003 | 18.09 | 18.16 | 17.77 | 18.07 | 722,679 | +0.04(+0.25%) |
Jun 09, 2003 | 18.42 | 18.42 | 17.86 | 18.03 | 874,980 | -0.59(-3.17%) |
Jun 06, 2003 | 18.71 | 19.04 | 18.48 | 18.62 | 1,484,588 | -0.07(-0.39%) |
Jun 05, 2003 | 18.12 | 18.73 | 18.06 | 18.69 | 1,398,121 | +0.34(+1.85%) |
Jun 04, 2003 | 17.97 | 18.42 | 17.90 | 18.35 | 1,145,645 | +0.38(+2.13%) |
Jun 03, 2003 | 18.01 | 18.23 | 17.69 | 17.97 | 1,650,734 | +0.29(+1.67%) |
Jun 02, 2003 | 17.61 | 17.86 | 17.36 | 17.67 | 1,190,032 | +0.25(+1.44%) |
May 30, 2003 | 16.94 | 17.52 | 16.94 | 17.42 | 1,113,475 | +0.48(+2.83%) |
May 29, 2003 | 16.79 | 17.37 | 16.66 | 16.94 | 939,999 | +0.20(+1.19%) |
May 28, 2003 | 17.12 | 17.12 | 16.58 | 16.75 | 1,450,110 | -0.27(-1.56%) |
May 27, 2003 | 16.23 | 17.04 | 16.22 | 17.01 | 1,004,068 | +0.78(+4.81%) |
May 23, 2003 | 16.19 | 16.37 | 15.93 | 16.23 | 560,741 | +0.04(+0.27%) |
May 22, 2003 | 15.99 | 16.24 | 15.90 | 16.19 | 586,532 | +0.17(+1.06%) |
May 21, 2003 | 15.83 | 16.05 | 15.73 | 16.02 | 578,659 | +0.12(+0.74%) |
May 20, 2003 | 16.05 | 16.26 | 15.47 | 15.90 | 1,228,446 | -0.12(-0.74%) |
May 19, 2003 | 16.75 | 16.75 | 15.99 | 16.02 | 729,602 | -0.74(-4.40%) |
May 16, 2003 | 16.43 | 16.75 | 16.26 | 16.75 | 1,153,382 | +0.14(+0.84%) |
May 15, 2003 | 16.50 | 16.63 | 16.40 | 16.61 | 707,612 | +0.22(+1.35%) |
May 14, 2003 | 16.77 | 16.79 | 16.39 | 16.39 | 933,891 | -0.32(-1.94%) |
May 13, 2003 | 16.77 | 16.86 | 16.55 | 16.72 | 1,059,450 | -0.04(-0.22%) |
May 12, 2003 | 16.52 | 16.91 | 16.38 | 16.75 | 1,108,995 | +0.07(+0.40%) |
May 09, 2003 | 16.37 | 16.72 | 16.31 | 16.69 | 584,496 | +0.38(+2.35%) |
May 08, 2003 | 16.21 | 16.43 | 16.13 | 16.30 | 592,776 | -0.13(-0.76%) |
May 07, 2003 | 16.49 | 16.78 | 16.21 | 16.43 | 1,039,496 | -0.32(-1.93%) |
May 06, 2003 | 16.65 | 16.90 | 16.47 | 16.75 | 1,097,729 | +0.10(+0.62%) |
May 05, 2003 | 16.77 | 16.93 | 16.52 | 16.65 | 910,543 | -0.21(-1.27%) |
May 02, 2003 | 16.58 | 16.91 | 16.58 | 16.86 | 1,128,949 | +0.32(+1.96%) |
May 01, 2003 | 16.74 | 16.74 | 16.24 | 16.54 | 582,731 | -0.26(-1.53%) |
Apr 30, 2003 | 16.52 | 16.90 | 16.29 | 16.80 | 972,848 | +0.15(+0.88%) |
Apr 29, 2003 | 16.47 | 16.69 | 16.32 | 16.65 | 1,065,694 | +0.18(+1.07%) |
Apr 28, 2003 | 16.02 | 16.60 | 15.98 | 16.47 | 957,917 | +0.51(+3.18%) |
Apr 25, 2003 | 16.16 | 16.21 | 15.86 | 15.96 | 1,148,631 | -0.20(-1.23%) |
Apr 24, 2003 | 16.54 | 16.61 | 15.95 | 16.16 | 1,028,230 | -0.38(-2.27%) |
Apr 23, 2003 | 16.69 | 16.69 | 16.32 | 16.54 | 697,432 | -0.21(-1.28%) |
Apr 22, 2003 | 15.32 | 16.87 | 15.21 | 16.75 | 1,933,887 | +0.85(+5.38%) |
Apr 21, 2003 | 15.78 | 15.98 | 15.48 | 15.90 | 792,857 | +0.19(+1.22%) |
Apr 17, 2003 | 15.47 | 15.79 | 15.41 | 15.71 | 1,186,367 | +0.38(+2.45%) |
Apr 16, 2003 | 15.65 | 15.73 | 15.25 | 15.33 | 747,248 | -0.24(-1.51%) |
Apr 15, 2003 | 15.69 | 15.69 | 15.40 | 15.57 | 999,996 | -0.09(-0.56%) |
Apr 14, 2003 | 15.40 | 15.65 | 15.25 | 15.65 | 882,445 | +0.25(+1.63%) |
Apr 11, 2003 | 15.80 | 15.90 | 15.29 | 15.40 | 1,180,530 | -0.21(-1.37%) |
Apr 10, 2003 | 15.44 | 15.72 | 15.38 | 15.62 | 1,280,435 | +0.26(+1.68%) |
Apr 09, 2003 | 15.42 | 15.55 | 15.29 | 15.36 | 1,622,635 | -0.06(-0.38%) |
Apr 08, 2003 | 15.43 | 15.52 | 15.32 | 15.42 | 1,551,236 | -0.20(-1.27%) |
Apr 07, 2003 | 15.82 | 16.07 | 15.54 | 15.62 | 1,040,718 | +0.32(+2.07%) |
Apr 04, 2003 | 15.56 | 15.57 | 15.26 | 15.30 | 1,205,506 | -0.11(-0.72%) |
Apr 03, 2003 | 15.61 | 15.65 | 15.18 | 15.41 | 960,224 | -0.21(-1.32%) |
Apr 02, 2003 | 15.40 | 15.80 | 15.32 | 15.62 | 1,328,758 | +0.35(+2.27%) |