Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 21.07 | 21.24 | 19.86 | 20.50 | 452,760 | -0.57(-2.71%) |
Jun 27, 2003 | 21.89 | 22.18 | 20.86 | 21.07 | 279,825 | -0.50(-2.34%) |
Jun 26, 2003 | 20.86 | 21.83 | 20.81 | 21.57 | 183,540 | +1.02(+4.95%) |
Jun 25, 2003 | 20.36 | 21.41 | 20.36 | 20.55 | 161,957 | +0.15(+0.76%) |
Jun 24, 2003 | 20.22 | 21.05 | 20.14 | 20.40 | 210,687 | +0.08(+0.40%) |
Jun 23, 2003 | 21.27 | 21.27 | 19.72 | 20.32 | 386,757 | -1.18(-5.49%) |
Jun 20, 2003 | 21.44 | 21.92 | 21.32 | 21.50 | 272,648 | +0.24(+1.11%) |
Jun 19, 2003 | 21.86 | 22.59 | 20.96 | 21.26 | 484,548 | -0.64(-2.94%) |
Jun 18, 2003 | 22.04 | 22.63 | 21.81 | 21.90 | 332,403 | -0.85(-3.75%) |
Jun 17, 2003 | 22.59 | 23.33 | 21.77 | 22.76 | 788,949 | -1.00(-4.20%) |
Jun 16, 2003 | 25.40 | 25.76 | 22.35 | 23.76 | 1,236,012 | -1.12(-4.52%) |
Jun 13, 2003 | 25.79 | 25.85 | 24.26 | 24.88 | 272,538 | -0.91(-3.52%) |
Jun 12, 2003 | 27.16 | 27.16 | 25.22 | 25.79 | 288,414 | +0.47(+1.86%) |
Jun 11, 2003 | 24.04 | 25.38 | 24.04 | 25.32 | 338,247 | +1.28(+5.32%) |
Jun 10, 2003 | 24.45 | 25.40 | 23.85 | 24.04 | 493,037 | -0.24(-0.97%) |
Jun 09, 2003 | 25.85 | 26.00 | 23.22 | 24.27 | 776,160 | -1.35(-5.27%) |
Jun 06, 2003 | 25.76 | 27.30 | 25.62 | 25.62 | 972,845 | +0.44(+1.73%) |
Jun 05, 2003 | 23.76 | 25.52 | 23.61 | 25.19 | 774,947 | +1.70(+7.22%) |
Jun 04, 2003 | 21.86 | 24.13 | 21.78 | 23.49 | 609,903 | +1.56(+7.11%) |
Jun 03, 2003 | 21.95 | 22.20 | 20.50 | 21.93 | 747,274 | -0.02(-0.08%) |
Jun 02, 2003 | 24.49 | 24.49 | 21.71 | 21.95 | 738,454 | -1.11(-4.80%) |
May 30, 2003 | 22.95 | 23.76 | 22.86 | 23.06 | 668,445 | +0.56(+2.50%) |
May 29, 2003 | 22.18 | 23.31 | 21.51 | 22.49 | 907,688 | +0.64(+2.95%) |
May 28, 2003 | 21.09 | 22.18 | 20.95 | 21.85 | 872,187 | +1.12(+5.43%) |
May 27, 2003 | 19.59 | 20.86 | 19.59 | 20.73 | 722,909 | +1.59(+8.29%) |
May 23, 2003 | 18.14 | 20.63 | 18.14 | 19.14 | 831,946 | -0.52(-2.63%) |
May 22, 2003 | 16.54 | 19.82 | 16.54 | 19.66 | 1,093,790 | +3.29(+20.12%) |
May 21, 2003 | 15.65 | 16.45 | 15.65 | 16.36 | 320,607 | +0.83(+5.37%) |
May 20, 2003 | 14.84 | 15.74 | 14.84 | 15.53 | 316,307 | +0.78(+5.29%) |
May 19, 2003 | 14.69 | 14.98 | 14.11 | 14.75 | 127,669 | -0.09(-0.61%) |
May 16, 2003 | 15.15 | 15.33 | 14.84 | 14.84 | 102,753 | -0.31(-2.04%) |
May 15, 2003 | 14.77 | 15.22 | 14.71 | 15.15 | 151,042 | +0.47(+3.21%) |
May 14, 2003 | 14.51 | 14.74 | 14.01 | 14.68 | 135,497 | +0.30(+2.08%) |
May 13, 2003 | 14.42 | 14.55 | 14.15 | 14.38 | 56,448 | -0.10(-0.69%) |
May 12, 2003 | 14.42 | 14.74 | 14.40 | 14.48 | 62,732 | +0.05(+0.38%) |
May 09, 2003 | 13.83 | 14.47 | 13.83 | 14.42 | 75,741 | +0.58(+4.19%) |
May 08, 2003 | 13.68 | 13.97 | 13.65 | 13.84 | 62,952 | +0.16(+1.19%) |
May 07, 2003 | 14.20 | 14.20 | 13.68 | 13.68 | 114,218 | -0.67(-4.68%) |
May 06, 2003 | 14.56 | 14.75 | 14.35 | 14.35 | 66,591 | -0.28(-1.92%) |
May 05, 2003 | 14.60 | 15.04 | 14.47 | 14.63 | 119,731 | +0.30(+2.09%) |
May 02, 2003 | 13.97 | 14.35 | 13.97 | 14.33 | 118,187 | +0.59(+4.29%) |
May 01, 2003 | 13.51 | 13.79 | 13.41 | 13.74 | 66,370 | +0.16(+1.20%) |
Apr 30, 2003 | 13.11 | 13.81 | 13.10 | 13.58 | 90,184 | +0.32(+2.39%) |
Apr 29, 2003 | 13.43 | 13.61 | 13.22 | 13.26 | 57,329 | -0.22(-1.62%) |
Apr 28, 2003 | 12.93 | 13.54 | 12.93 | 13.48 | 84,782 | +0.47(+3.63%) |
Apr 25, 2003 | 12.98 | 13.11 | 12.78 | 13.01 | 73,536 | -0.06(-0.49%) |
Apr 24, 2003 | 13.15 | 13.23 | 12.92 | 13.07 | 54,132 | +0.01(+0.07%) |
Apr 23, 2003 | 12.82 | 13.11 | 12.70 | 13.06 | 82,467 | +0.27(+2.13%) |
Apr 22, 2003 | 12.44 | 12.83 | 12.40 | 12.79 | 58,873 | +0.26(+2.10%) |
Apr 21, 2003 | 12.33 | 12.53 | 12.15 | 12.53 | 63,062 | +0.24(+1.99%) |
Apr 17, 2003 | 11.87 | 12.32 | 11.87 | 12.28 | 40,792 | +0.42(+3.52%) |
Apr 16, 2003 | 12.24 | 12.24 | 11.81 | 11.86 | 74,308 | -0.43(-3.47%) |
Apr 15, 2003 | 12.50 | 12.52 | 12.16 | 12.29 | 44,871 | -0.12(-0.95%) |
Apr 14, 2003 | 11.93 | 12.46 | 11.93 | 12.41 | 85,333 | +0.43(+3.56%) |
Apr 11, 2003 | 12.02 | 12.11 | 11.75 | 11.98 | 57,770 | -0.04(-0.30%) |
Apr 10, 2003 | 12.19 | 12.20 | 11.95 | 12.02 | 81,364 | -0.08(-0.68%) |
Apr 09, 2003 | 12.70 | 12.83 | 12.10 | 12.10 | 110,911 | -0.53(-4.17%) |
Apr 08, 2003 | 12.61 | 12.86 | 12.47 | 12.63 | 83,238 | -0.07(-0.57%) |
Apr 07, 2003 | 13.08 | 13.34 | 12.70 | 12.70 | 80,041 | -0.20(-1.55%) |
Apr 04, 2003 | 12.93 | 13.02 | 12.66 | 12.90 | 108,045 | -0.08(-0.63%) |
Apr 03, 2003 | 13.06 | 13.13 | 12.70 | 12.98 | 90,515 | +0.19(+1.49%) |
Apr 02, 2003 | 12.38 | 12.88 | 12.36 | 12.79 | 106,832 | +0.59(+4.83%) |