Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 20.80 | 21.29 | 20.73 | 21.07 | 445,700 | +0.40(+1.93%) |
Jun 27, 2003 | 20.60 | 20.98 | 20.57 | 20.68 | 343,300 | -0.02(-0.12%) |
Jun 26, 2003 | 20.50 | 20.88 | 20.43 | 20.70 | 276,800 | +0.36(+1.74%) |
Jun 25, 2003 | 20.59 | 20.74 | 20.25 | 20.34 | 440,100 | -0.14(-0.71%) |
Jun 24, 2003 | 20.15 | 20.57 | 20.13 | 20.49 | 456,600 | +0.34(+1.69%) |
Jun 23, 2003 | 20.00 | 20.17 | 19.87 | 20.15 | 307,100 | +0.20(+1.00%) |
Jun 20, 2003 | 20.62 | 20.62 | 19.92 | 19.95 | 302,800 | -0.37(-1.82%) |
Jun 19, 2003 | 20.50 | 20.54 | 20.30 | 20.32 | 390,300 | -0.28(-1.36%) |
Jun 18, 2003 | 20.30 | 20.75 | 20.25 | 20.60 | 561,700 | +0.30(+1.45%) |
Jun 17, 2003 | 20.08 | 20.48 | 19.89 | 20.30 | 417,100 | +0.35(+1.75%) |
Jun 16, 2003 | 19.75 | 20.07 | 19.73 | 19.95 | 210,100 | +0.20(+1.04%) |
Jun 13, 2003 | 20.02 | 20.15 | 19.68 | 19.75 | 287,100 | -0.17(-0.85%) |
Jun 12, 2003 | 19.75 | 20.16 | 19.52 | 19.92 | 503,400 | +0.53(+2.73%) |
Jun 11, 2003 | 19.14 | 19.46 | 19.01 | 19.39 | 162,100 | +0.29(+1.52%) |
Jun 10, 2003 | 18.82 | 19.11 | 18.52 | 19.10 | 377,100 | +0.30(+1.57%) |
Jun 09, 2003 | 19.27 | 19.28 | 18.74 | 18.80 | 459,200 | -0.55(-2.82%) |
Jun 06, 2003 | 20.10 | 20.12 | 19.34 | 19.35 | 621,700 | -0.55(-2.79%) |
Jun 05, 2003 | 19.85 | 20.14 | 19.61 | 19.91 | 389,100 | -0.02(-0.10%) |
Jun 04, 2003 | 19.25 | 20.00 | 19.25 | 19.93 | 609,400 | +0.76(+3.97%) |
Jun 03, 2003 | 19.25 | 19.38 | 18.98 | 19.16 | 496,700 | -0.16(-0.83%) |
Jun 02, 2003 | 19.95 | 19.96 | 18.88 | 19.32 | 984,100 | -0.20(-1.00%) |
May 30, 2003 | 18.70 | 19.52 | 18.70 | 19.52 | 722,000 | +0.77(+4.11%) |
May 29, 2003 | 19.27 | 19.40 | 18.45 | 18.75 | 1,095,900 | -0.65(-3.35%) |
May 28, 2003 | 19.50 | 19.68 | 19.25 | 19.40 | 680,900 | -0.07(-0.33%) |
May 27, 2003 | 19.73 | 20.20 | 19.41 | 19.46 | 626,500 | -0.30(-1.54%) |
May 23, 2003 | 19.98 | 20.12 | 19.73 | 19.77 | 222,700 | -0.19(-0.95%) |
May 22, 2003 | 19.48 | 20.07 | 19.39 | 19.96 | 287,400 | +0.48(+2.49%) |
May 21, 2003 | 19.84 | 19.84 | 19.38 | 19.48 | 412,900 | -0.36(-1.81%) |
May 20, 2003 | 19.88 | 20.09 | 19.62 | 19.84 | 359,200 | +0.04(+0.20%) |
May 19, 2003 | 19.88 | 20.05 | 19.75 | 19.80 | 530,900 | -0.54(-2.68%) |
May 16, 2003 | 20.80 | 20.82 | 20.34 | 20.34 | 633,400 | -0.43(-2.09%) |
May 15, 2003 | 20.82 | 21.07 | 20.60 | 20.77 | 264,100 | +0.01(+0.05%) |
May 14, 2003 | 21.07 | 21.14 | 20.50 | 20.77 | 219,900 | -0.31(-1.47%) |
May 13, 2003 | 21.20 | 21.43 | 20.97 | 21.07 | 455,800 | -0.13(-0.61%) |
May 12, 2003 | 20.75 | 21.40 | 20.68 | 21.20 | 301,700 | +0.46(+2.22%) |
May 09, 2003 | 20.84 | 20.95 | 20.60 | 20.75 | 169,400 | -0.09(-0.46%) |
May 08, 2003 | 20.59 | 20.95 | 20.49 | 20.84 | 242,500 | +0.23(+1.09%) |
May 07, 2003 | 20.35 | 20.73 | 20.30 | 20.61 | 287,400 | +0.20(+1.00%) |
May 06, 2003 | 20.70 | 20.73 | 20.23 | 20.41 | 213,600 | -0.34(-1.66%) |
May 05, 2003 | 20.64 | 20.80 | 20.50 | 20.75 | 275,300 | +0.11(+0.51%) |
May 02, 2003 | 20.35 | 20.77 | 20.32 | 20.65 | 208,500 | +0.42(+2.10%) |
May 01, 2003 | 20.57 | 20.58 | 19.85 | 20.23 | 190,800 | -0.35(-1.70%) |
Apr 30, 2003 | 20.50 | 20.65 | 20.19 | 20.57 | 240,100 | +0.07(+0.37%) |
Apr 29, 2003 | 20.41 | 20.59 | 20.18 | 20.50 | 286,600 | +0.21(+1.03%) |
Apr 28, 2003 | 20.27 | 20.53 | 20.20 | 20.29 | 269,800 | +0.08(+0.40%) |
Apr 25, 2003 | 20.45 | 20.46 | 20.01 | 20.21 | 233,700 | -0.30(-1.49%) |
Apr 24, 2003 | 20.75 | 20.84 | 20.40 | 20.52 | 299,200 | -0.36(-1.75%) |
Apr 23, 2003 | 20.75 | 21.04 | 20.75 | 20.88 | 399,200 | +0.04(+0.19%) |
Apr 22, 2003 | 20.10 | 21.00 | 19.89 | 20.84 | 787,600 | +0.69(+3.42%) |
Apr 21, 2003 | 19.90 | 20.24 | 19.25 | 20.15 | 834,900 | +0.30(+1.51%) |
Apr 17, 2003 | 20.14 | 20.27 | 19.58 | 19.85 | 792,200 | -0.29(-1.44%) |
Apr 16, 2003 | 20.64 | 20.73 | 20.10 | 20.14 | 679,400 | -0.38(-1.85%) |
Apr 15, 2003 | 21.30 | 21.30 | 19.77 | 20.52 | 1,256,400 | -0.78(-3.64%) |
Apr 14, 2003 | 21.75 | 21.77 | 21.18 | 21.30 | 562,300 | -0.45(-2.07%) |
Apr 11, 2003 | 21.68 | 21.98 | 21.62 | 21.75 | 251,000 | +0.14(+0.62%) |
Apr 10, 2003 | 21.35 | 21.71 | 21.35 | 21.61 | 312,900 | +0.16(+0.77%) |
Apr 09, 2003 | 21.30 | 21.57 | 21.15 | 21.45 | 481,900 | +0.14(+0.68%) |
Apr 08, 2003 | 21.60 | 21.66 | 21.28 | 21.30 | 415,300 | -0.43(-1.96%) |
Apr 07, 2003 | 21.80 | 22.15 | 21.70 | 21.73 | 381,600 | +0.27(+1.26%) |
Apr 04, 2003 | 21.35 | 21.75 | 21.35 | 21.45 | 295,100 | +0.13(+0.61%) |
Apr 03, 2003 | 22.00 | 22.07 | 21.30 | 21.32 | 534,200 | -0.35(-1.61%) |
Apr 02, 2003 | 21.15 | 21.92 | 21.14 | 21.68 | 511,400 | +0.57(+2.73%) |