Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 19.13 | 19.30 | 18.90 | 18.90 | 597,792 | -0.23(-1.20%) |
Jun 27, 2003 | 19.26 | 19.48 | 19.02 | 19.13 | 433,424 | -0.35(-1.82%) |
Jun 26, 2003 | 19.26 | 19.50 | 19.11 | 19.48 | 419,210 | -0.02(-0.09%) |
Jun 25, 2003 | 19.28 | 19.51 | 19.15 | 19.50 | 328,177 | +0.12(+0.64%) |
Jun 24, 2003 | 19.50 | 19.52 | 19.17 | 19.38 | 716,660 | -0.16(-0.83%) |
Jun 23, 2003 | 20.08 | 20.08 | 19.43 | 19.54 | 712,062 | -0.81(-4.00%) |
Jun 20, 2003 | 20.44 | 20.56 | 20.09 | 20.35 | 306,229 | -0.22(-1.07%) |
Jun 19, 2003 | 21.06 | 21.21 | 20.44 | 20.57 | 1,121,657 | -1.04(-4.83%) |
Jun 18, 2003 | 21.39 | 22.04 | 21.37 | 21.61 | 842,810 | +0.10(+0.44%) |
Jun 17, 2003 | 20.96 | 21.72 | 20.93 | 21.52 | 467,810 | +0.42(+2.00%) |
Jun 16, 2003 | 20.91 | 21.12 | 20.73 | 21.10 | 647,889 | +0.00(+0.00%) |
Jun 13, 2003 | 20.92 | 21.15 | 20.74 | 21.10 | 532,923 | +0.18(+0.87%) |
Jun 12, 2003 | 20.81 | 20.96 | 20.60 | 20.92 | 429,139 | +0.39(+1.91%) |
Jun 11, 2003 | 20.76 | 20.79 | 20.38 | 20.52 | 843,647 | +0.48(+2.39%) |
Jun 10, 2003 | 20.21 | 20.33 | 19.76 | 20.04 | 422,973 | +0.44(+2.24%) |
Jun 09, 2003 | 20.05 | 20.06 | 19.52 | 19.60 | 675,712 | -0.45(-2.24%) |
Jun 06, 2003 | 20.30 | 20.57 | 20.00 | 20.05 | 512,020 | +0.07(+0.34%) |
Jun 05, 2003 | 19.60 | 20.27 | 19.49 | 19.99 | 641,514 | +0.41(+2.10%) |
Jun 04, 2003 | 19.20 | 19.70 | 19.15 | 19.58 | 577,969 | +0.20(+1.04%) |
Jun 03, 2003 | 19.48 | 19.48 | 19.17 | 19.38 | 457,776 | -0.28(-1.41%) |
Jun 02, 2003 | 19.61 | 20.09 | 19.34 | 19.65 | 558,738 | -0.20(-1.01%) |
May 30, 2003 | 19.63 | 20.09 | 19.47 | 19.85 | 446,071 | +0.15(+0.78%) |
May 29, 2003 | 19.71 | 20.07 | 19.52 | 19.70 | 487,563 | -0.20(-1.01%) |
May 28, 2003 | 19.71 | 20.09 | 19.53 | 19.90 | 533,236 | +0.10(+0.48%) |
May 27, 2003 | 19.35 | 19.92 | 19.14 | 19.81 | 594,900 | +0.54(+2.78%) |
May 23, 2003 | 19.61 | 19.61 | 19.23 | 19.27 | 416,284 | -0.25(-1.27%) |
May 22, 2003 | 19.48 | 19.71 | 19.09 | 19.52 | 1,383,154 | +0.69(+3.66%) |
May 21, 2003 | 19.72 | 19.79 | 18.71 | 18.83 | 2,005,960 | -0.94(-4.74%) |
May 20, 2003 | 19.97 | 20.09 | 19.65 | 19.77 | 436,664 | -0.08(-0.39%) |
May 19, 2003 | 20.61 | 20.65 | 19.60 | 19.84 | 485,264 | -0.75(-3.62%) |
May 16, 2003 | 20.57 | 20.71 | 20.33 | 20.59 | 363,294 | +0.55(+2.72%) |
May 15, 2003 | 20.17 | 20.32 | 19.95 | 20.04 | 145,067 | -0.01(-0.05%) |
May 14, 2003 | 20.10 | 20.24 | 19.93 | 20.05 | 473,244 | +0.33(+1.65%) |
May 13, 2003 | 19.88 | 19.95 | 19.60 | 19.73 | 705,791 | -0.22(-1.10%) |
May 12, 2003 | 19.86 | 20.25 | 19.61 | 19.95 | 437,500 | +0.10(+0.48%) |
May 09, 2003 | 19.71 | 20.09 | 19.64 | 19.85 | 351,693 | -0.17(-0.86%) |
May 08, 2003 | 19.79 | 20.09 | 19.66 | 20.03 | 855,561 | -0.21(-1.02%) |
May 07, 2003 | 20.44 | 20.62 | 20.15 | 20.23 | 757,839 | -0.87(-4.10%) |
May 06, 2003 | 20.89 | 21.58 | 20.81 | 21.10 | 816,995 | -0.40(-1.87%) |
May 05, 2003 | 21.25 | 21.53 | 21.11 | 21.50 | 290,656 | +0.27(+1.27%) |
May 02, 2003 | 20.82 | 21.51 | 20.63 | 21.23 | 1,031,251 | +0.28(+1.32%) |
May 01, 2003 | 20.28 | 21.04 | 19.81 | 20.95 | 2,752,304 | +1.87(+9.77%) |
Apr 30, 2003 | 18.56 | 19.14 | 18.47 | 19.09 | 660,640 | +0.61(+3.31%) |
Apr 29, 2003 | 18.32 | 18.66 | 18.27 | 18.48 | 907,087 | +0.24(+1.31%) |
Apr 28, 2003 | 17.60 | 18.63 | 17.46 | 18.24 | 5,583,517 | -1.09(-5.64%) |
Apr 25, 2003 | 19.18 | 19.53 | 19.14 | 19.33 | 582,463 | -0.11(-0.54%) |
Apr 24, 2003 | 19.06 | 19.89 | 19.01 | 19.43 | 940,428 | +0.81(+4.37%) |
Apr 23, 2003 | 18.49 | 18.66 | 18.41 | 18.62 | 648,830 | -0.13(-0.71%) |
Apr 22, 2003 | 18.85 | 18.90 | 18.68 | 18.75 | 696,176 | +0.13(+0.72%) |
Apr 21, 2003 | 18.69 | 18.79 | 18.55 | 18.62 | 377,927 | -0.17(-0.92%) |
Apr 17, 2003 | 18.80 | 18.87 | 18.39 | 18.79 | 581,313 | +0.23(+1.24%) |
Apr 16, 2003 | 18.89 | 18.99 | 18.49 | 18.56 | 581,313 | -0.04(-0.21%) |
Apr 15, 2003 | 18.66 | 18.72 | 18.56 | 18.60 | 278,637 | -0.10(-0.56%) |
Apr 14, 2003 | 18.68 | 18.71 | 18.59 | 18.71 | 590,302 | +0.05(+0.26%) |
Apr 11, 2003 | 18.57 | 18.66 | 18.33 | 18.66 | 521,322 | +0.19(+1.04%) |
Apr 10, 2003 | 18.69 | 18.75 | 18.21 | 18.47 | 853,471 | -0.03(-0.16%) |
Apr 09, 2003 | 18.75 | 18.90 | 18.43 | 18.49 | 373,119 | -0.04(-0.20%) |
Apr 08, 2003 | 18.56 | 18.71 | 18.32 | 18.53 | 286,371 | +0.07(+0.36%) |
Apr 07, 2003 | 19.10 | 19.15 | 18.41 | 18.47 | 702,133 | -0.03(-0.16%) |
Apr 04, 2003 | 18.74 | 18.74 | 18.37 | 18.49 | 818,040 | +0.07(+0.37%) |
Apr 03, 2003 | 18.59 | 18.80 | 18.34 | 18.43 | 746,238 | +0.31(+1.68%) |
Apr 02, 2003 | 18.03 | 18.34 | 17.85 | 18.12 | 466,869 | +0.44(+2.49%) |