Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 19.52 | 19.64 | 19.38 | 19.43 | 2,245,203 | -0.10(-0.49%) |
Jun 27, 2003 | 19.76 | 19.76 | 19.46 | 19.52 | 1,448,139 | -0.27(-1.35%) |
Jun 26, 2003 | 19.46 | 19.87 | 19.45 | 19.79 | 2,077,015 | +0.31(+1.59%) |
Jun 25, 2003 | 19.53 | 19.66 | 19.43 | 19.48 | 2,870,423 | -0.05(-0.24%) |
Jun 24, 2003 | 19.47 | 19.59 | 19.45 | 19.53 | 2,896,017 | +0.05(+0.24%) |
Jun 23, 2003 | 19.75 | 19.75 | 19.34 | 19.48 | 2,662,277 | -0.26(-1.34%) |
Jun 20, 2003 | 19.93 | 19.94 | 19.62 | 19.75 | 2,833,860 | +0.12(+0.62%) |
Jun 19, 2003 | 19.61 | 19.72 | 19.51 | 19.62 | 2,483,904 | +0.02(+0.10%) |
Jun 18, 2003 | 19.89 | 19.89 | 19.54 | 19.60 | 2,085,894 | -0.28(-1.41%) |
Jun 17, 2003 | 19.72 | 19.91 | 19.55 | 19.88 | 2,139,955 | +0.22(+1.13%) |
Jun 16, 2003 | 19.38 | 19.66 | 19.36 | 19.66 | 1,523,092 | +0.34(+1.74%) |
Jun 13, 2003 | 19.59 | 19.64 | 19.22 | 19.33 | 1,753,436 | -0.21(-1.10%) |
Jun 12, 2003 | 19.30 | 19.60 | 19.24 | 19.54 | 2,612,134 | +0.39(+2.06%) |
Jun 11, 2003 | 18.88 | 19.15 | 18.76 | 19.15 | 1,834,918 | +0.31(+1.65%) |
Jun 10, 2003 | 18.79 | 18.95 | 18.73 | 18.84 | 1,712,434 | +0.14(+0.74%) |
Jun 09, 2003 | 19.03 | 19.06 | 18.67 | 18.70 | 1,571,146 | -0.33(-1.75%) |
Jun 06, 2003 | 19.28 | 19.44 | 19.02 | 19.03 | 2,431,150 | -0.14(-0.72%) |
Jun 05, 2003 | 19.25 | 19.53 | 18.99 | 19.17 | 2,720,516 | -0.20(-1.03%) |
Jun 04, 2003 | 18.90 | 19.38 | 18.89 | 19.37 | 2,433,239 | +0.50(+2.64%) |
Jun 03, 2003 | 18.83 | 18.89 | 18.65 | 18.87 | 2,681,864 | +0.10(+0.55%) |
Jun 02, 2003 | 18.72 | 18.99 | 18.61 | 18.77 | 2,307,098 | +0.15(+0.78%) |
May 30, 2003 | 18.42 | 18.72 | 18.36 | 18.62 | 2,522,295 | +0.20(+1.08%) |
May 29, 2003 | 18.65 | 18.78 | 18.33 | 18.42 | 2,896,017 | -0.22(-1.17%) |
May 28, 2003 | 18.67 | 18.67 | 18.47 | 18.64 | 2,009,113 | -0.03(-0.14%) |
May 27, 2003 | 18.25 | 18.70 | 18.13 | 18.67 | 1,562,005 | +0.33(+1.77%) |
May 23, 2003 | 18.43 | 18.49 | 18.19 | 18.34 | 1,381,020 | +0.01(+0.04%) |
May 22, 2003 | 18.20 | 18.39 | 18.09 | 18.33 | 2,351,234 | +0.13(+0.74%) |
May 21, 2003 | 18.00 | 18.20 | 17.84 | 18.20 | 2,653,398 | +0.10(+0.55%) |
May 20, 2003 | 18.12 | 18.54 | 17.88 | 18.10 | 2,572,177 | +0.00(+0.00%) |
May 19, 2003 | 18.42 | 18.43 | 18.07 | 18.10 | 1,969,155 | -0.32(-1.73%) |
May 16, 2003 | 18.39 | 18.49 | 18.34 | 18.42 | 1,859,990 | +0.02(+0.10%) |
May 15, 2003 | 18.23 | 18.56 | 18.21 | 18.40 | 2,635,639 | +0.19(+1.05%) |
May 14, 2003 | 18.54 | 18.56 | 18.08 | 18.21 | 2,399,810 | -0.24(-1.31%) |
May 13, 2003 | 18.44 | 18.60 | 18.31 | 18.45 | 2,242,069 | +0.01(+0.04%) |
May 12, 2003 | 18.13 | 18.52 | 17.94 | 18.44 | 2,031,834 | +0.29(+1.58%) |
May 09, 2003 | 18.11 | 18.25 | 17.96 | 18.15 | 1,851,372 | +0.20(+1.09%) |
May 08, 2003 | 18.19 | 18.26 | 17.82 | 17.96 | 2,085,111 | -0.46(-2.51%) |
May 07, 2003 | 18.54 | 18.67 | 18.17 | 18.42 | 2,855,537 | -0.25(-1.35%) |
May 06, 2003 | 18.69 | 18.82 | 18.51 | 18.67 | 1,874,876 | +0.03(+0.19%) |
May 05, 2003 | 18.74 | 18.78 | 18.56 | 18.64 | 1,494,625 | -0.10(-0.51%) |
May 02, 2003 | 18.54 | 18.74 | 18.51 | 18.74 | 2,412,868 | +0.19(+1.03%) |
May 01, 2003 | 18.52 | 18.58 | 18.18 | 18.54 | 2,782,411 | -0.03(-0.16%) |
Apr 30, 2003 | 18.35 | 18.73 | 18.17 | 18.57 | 2,555,724 | +0.18(+0.96%) |
Apr 29, 2003 | 18.32 | 18.46 | 18.15 | 18.40 | 2,335,042 | +0.15(+0.84%) |
Apr 28, 2003 | 17.77 | 18.29 | 17.75 | 18.25 | 1,327,743 | +0.56(+3.18%) |
Apr 25, 2003 | 18.18 | 18.18 | 17.56 | 17.68 | 1,872,264 | -0.49(-2.72%) |
Apr 24, 2003 | 18.32 | 18.36 | 17.81 | 18.18 | 1,935,988 | -0.15(-0.79%) |
Apr 23, 2003 | 18.05 | 18.42 | 17.96 | 18.32 | 2,158,236 | +0.19(+1.06%) |
Apr 22, 2003 | 17.59 | 18.16 | 17.49 | 18.13 | 2,391,192 | +0.51(+2.89%) |
Apr 21, 2003 | 17.74 | 17.88 | 17.53 | 17.62 | 1,886,628 | -0.02(-0.13%) |
Apr 17, 2003 | 17.42 | 17.69 | 17.39 | 17.64 | 2,162,676 | +0.23(+1.30%) |
Apr 16, 2003 | 17.81 | 17.84 | 17.39 | 17.42 | 1,442,132 | -0.33(-1.86%) |
Apr 15, 2003 | 17.53 | 17.75 | 17.27 | 17.75 | 1,744,557 | +0.18(+1.02%) |
Apr 14, 2003 | 17.47 | 17.64 | 17.38 | 17.57 | 2,458,572 | +0.10(+0.57%) |
Apr 11, 2003 | 17.71 | 17.94 | 17.47 | 17.47 | 1,824,994 | -0.11(-0.61%) |
Apr 10, 2003 | 17.24 | 17.58 | 17.19 | 17.58 | 1,791,566 | +0.35(+2.02%) |
Apr 09, 2003 | 17.59 | 17.65 | 17.19 | 17.23 | 2,834,644 | -0.33(-1.88%) |
Apr 08, 2003 | 17.90 | 17.92 | 17.46 | 17.56 | 2,595,159 | -0.36(-2.01%) |
Apr 07, 2003 | 18.00 | 18.19 | 17.88 | 17.92 | 3,453,074 | +0.25(+1.43%) |
Apr 04, 2003 | 17.81 | 17.85 | 17.49 | 17.66 | 4,225,589 | -0.03(-0.19%) |
Apr 03, 2003 | 18.21 | 18.21 | 17.69 | 17.70 | 4,281,738 | -0.51(-2.78%) |
Apr 02, 2003 | 18.00 | 18.32 | 17.97 | 18.20 | 1,782,686 | +0.49(+2.74%) |