Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 21.30 | 21.53 | 21.04 | 21.41 | 1,085,205 | +0.10(+0.45%) |
Jun 27, 2003 | 21.54 | 21.54 | 21.13 | 21.32 | 428,101 | -0.13(-0.61%) |
Jun 26, 2003 | 21.36 | 21.56 | 20.97 | 21.45 | 740,838 | -0.04(-0.20%) |
Jun 25, 2003 | 20.87 | 21.78 | 20.87 | 21.49 | 1,456,947 | +0.69(+3.30%) |
Jun 24, 2003 | 20.78 | 21.08 | 20.71 | 20.81 | 439,718 | -0.07(-0.33%) |
Jun 23, 2003 | 20.91 | 21.04 | 20.63 | 20.87 | 687,124 | -0.11(-0.54%) |
Jun 20, 2003 | 20.92 | 21.21 | 20.73 | 20.99 | 885,532 | +0.36(+1.73%) |
Jun 19, 2003 | 20.99 | 21.14 | 20.50 | 20.63 | 691,150 | -0.40(-1.90%) |
Jun 18, 2003 | 20.47 | 21.08 | 20.44 | 21.03 | 672,287 | +0.56(+2.72%) |
Jun 17, 2003 | 20.66 | 20.66 | 20.27 | 20.47 | 798,808 | -0.20(-0.97%) |
Jun 16, 2003 | 20.41 | 20.82 | 20.38 | 20.67 | 412,803 | +0.33(+1.62%) |
Jun 13, 2003 | 20.46 | 20.61 | 20.25 | 20.34 | 522,417 | -0.35(-1.68%) |
Jun 12, 2003 | 20.43 | 21.02 | 20.35 | 20.69 | 1,233,120 | +0.36(+1.75%) |
Jun 11, 2003 | 19.48 | 20.34 | 19.14 | 20.34 | 1,027,466 | +0.49(+2.45%) |
Jun 10, 2003 | 19.93 | 20.08 | 19.53 | 19.85 | 950,863 | -0.06(-0.31%) |
Jun 09, 2003 | 20.37 | 20.57 | 19.74 | 19.91 | 756,251 | -0.65(-3.17%) |
Jun 06, 2003 | 20.61 | 21.17 | 20.55 | 20.56 | 877,021 | +0.03(+0.17%) |
Jun 05, 2003 | 20.22 | 20.64 | 20.17 | 20.53 | 704,492 | +0.21(+1.03%) |
Jun 04, 2003 | 20.04 | 20.62 | 19.96 | 20.32 | 630,880 | +0.13(+0.65%) |
Jun 03, 2003 | 20.33 | 20.39 | 19.98 | 20.19 | 356,214 | -0.07(-0.34%) |
Jun 02, 2003 | 19.95 | 20.56 | 19.84 | 20.26 | 761,426 | +0.28(+1.39%) |
May 30, 2003 | 19.48 | 20.13 | 19.48 | 19.98 | 918,082 | +0.56(+2.86%) |
May 29, 2003 | 19.43 | 19.76 | 19.25 | 19.42 | 857,352 | -0.09(-0.45%) |
May 28, 2003 | 19.54 | 19.63 | 19.28 | 19.51 | 552,897 | +0.03(+0.18%) |
May 27, 2003 | 19.00 | 19.61 | 19.00 | 19.48 | 1,162,268 | +0.48(+2.52%) |
May 23, 2003 | 18.74 | 19.00 | 18.60 | 19.00 | 1,110,280 | +0.30(+1.63%) |
May 22, 2003 | 18.95 | 19.09 | 18.69 | 18.69 | 1,110,165 | -0.18(-0.97%) |
May 21, 2003 | 19.18 | 19.23 | 18.80 | 18.88 | 1,102,803 | -0.38(-1.99%) |
May 20, 2003 | 19.42 | 19.53 | 19.07 | 19.26 | 1,075,659 | -0.22(-1.12%) |
May 19, 2003 | 20.00 | 20.00 | 19.46 | 19.48 | 582,457 | -0.70(-3.49%) |
May 16, 2003 | 19.39 | 20.18 | 19.29 | 20.18 | 1,060,016 | +0.53(+2.70%) |
May 15, 2003 | 19.74 | 19.74 | 19.43 | 19.65 | 633,065 | +0.09(+0.44%) |
May 14, 2003 | 19.62 | 19.68 | 19.16 | 19.56 | 308,711 | +0.01(+0.04%) |
May 13, 2003 | 19.65 | 19.67 | 19.34 | 19.55 | 741,298 | -0.01(-0.04%) |
May 12, 2003 | 19.39 | 19.77 | 19.17 | 19.56 | 613,397 | +0.09(+0.45%) |
May 09, 2003 | 19.32 | 19.50 | 18.97 | 19.48 | 566,354 | +0.19(+0.99%) |
May 08, 2003 | 19.46 | 19.61 | 19.08 | 19.28 | 966,736 | -0.18(-0.94%) |
May 07, 2003 | 19.05 | 19.62 | 18.96 | 19.47 | 1,092,107 | +0.34(+1.77%) |
May 06, 2003 | 18.58 | 19.40 | 18.54 | 19.13 | 1,005,037 | +0.69(+3.72%) |
May 05, 2003 | 18.52 | 18.56 | 18.26 | 18.44 | 736,352 | -0.10(-0.52%) |
May 02, 2003 | 18.41 | 18.82 | 18.40 | 18.54 | 706,447 | -0.10(-0.51%) |
May 01, 2003 | 18.50 | 18.74 | 18.28 | 18.63 | 1,139,034 | +0.04(+0.23%) |
Apr 30, 2003 | 18.16 | 18.84 | 18.04 | 18.59 | 824,917 | +0.17(+0.90%) |
Apr 29, 2003 | 17.98 | 18.64 | 17.89 | 18.42 | 924,524 | +0.39(+2.17%) |
Apr 28, 2003 | 17.59 | 18.16 | 17.41 | 18.03 | 622,253 | +0.39(+2.22%) |
Apr 25, 2003 | 17.71 | 17.82 | 17.54 | 17.64 | 465,252 | -0.07(-0.39%) |
Apr 24, 2003 | 18.08 | 18.26 | 17.65 | 17.71 | 888,408 | -0.59(-3.23%) |
Apr 23, 2003 | 18.21 | 18.44 | 18.16 | 18.30 | 501,828 | +0.14(+0.77%) |
Apr 22, 2003 | 17.74 | 18.43 | 17.56 | 18.16 | 673,437 | +0.43(+2.45%) |
Apr 21, 2003 | 17.48 | 18.08 | 17.48 | 17.73 | 817,671 | -0.14(-0.78%) |
Apr 17, 2003 | 17.09 | 17.87 | 17.09 | 17.87 | 1,428,308 | +0.82(+4.79%) |
Apr 16, 2003 | 18.17 | 18.21 | 16.95 | 17.05 | 2,133,375 | +0.23(+1.34%) |
Apr 15, 2003 | 16.28 | 16.94 | 16.15 | 16.82 | 861,953 | +0.57(+3.48%) |
Apr 14, 2003 | 15.95 | 16.35 | 15.95 | 16.26 | 489,636 | +0.24(+1.52%) |
Apr 11, 2003 | 16.26 | 16.37 | 15.83 | 16.01 | 725,080 | -0.20(-1.23%) |
Apr 10, 2003 | 16.26 | 16.27 | 15.95 | 16.21 | 530,123 | +0.13(+0.81%) |
Apr 09, 2003 | 16.08 | 16.52 | 16.05 | 16.08 | 631,455 | -0.04(-0.27%) |
Apr 08, 2003 | 16.30 | 16.30 | 15.87 | 16.13 | 863,103 | +0.13(+0.82%) |
Apr 07, 2003 | 16.08 | 16.35 | 15.96 | 16.00 | 843,205 | +0.09(+0.55%) |
Apr 04, 2003 | 16.12 | 16.15 | 15.75 | 15.91 | 1,202,870 | -0.10(-0.60%) |
Apr 03, 2003 | 16.41 | 16.56 | 16.01 | 16.01 | 691,840 | -0.36(-2.18%) |
Apr 02, 2003 | 16.41 | 16.55 | 15.87 | 16.36 | 538,519 | +0.12(+0.75%) |