Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 18.49 | 18.70 | 18.08 | 18.12 | 4,663,914 | -0.52(-2.79%) |
Jun 27, 2003 | 18.47 | 18.89 | 18.45 | 18.64 | 5,326,283 | +0.18(+1.00%) |
Jun 26, 2003 | 18.41 | 18.48 | 18.17 | 18.45 | 4,815,639 | +0.13(+0.74%) |
Jun 25, 2003 | 17.97 | 18.50 | 17.91 | 18.32 | 9,643,310 | +0.37(+2.06%) |
Jun 24, 2003 | 18.16 | 18.25 | 17.87 | 17.95 | 6,364,091 | -0.15(-0.83%) |
Jun 23, 2003 | 18.38 | 18.39 | 17.81 | 18.10 | 6,597,592 | -0.23(-1.24%) |
Jun 20, 2003 | 18.27 | 18.39 | 18.03 | 18.33 | 8,795,363 | +0.14(+0.76%) |
Jun 19, 2003 | 18.29 | 18.60 | 18.08 | 18.19 | 6,858,217 | -0.14(-0.76%) |
Jun 18, 2003 | 18.55 | 18.82 | 18.15 | 18.33 | 12,369,670 | -0.58(-3.07%) |
Jun 17, 2003 | 18.82 | 19.47 | 18.80 | 18.91 | 12,030,532 | +0.15(+0.82%) |
Jun 16, 2003 | 17.81 | 18.76 | 17.81 | 18.76 | 10,090,532 | +0.97(+5.47%) |
Jun 13, 2003 | 18.02 | 18.30 | 17.72 | 17.78 | 7,699,434 | -0.30(-1.65%) |
Jun 12, 2003 | 17.87 | 18.14 | 17.66 | 18.08 | 5,150,902 | +0.23(+1.31%) |
Jun 11, 2003 | 17.51 | 17.90 | 17.29 | 17.85 | 6,910,831 | +0.32(+1.85%) |
Jun 10, 2003 | 17.33 | 17.78 | 17.19 | 17.53 | 5,499,421 | +0.16(+0.95%) |
Jun 09, 2003 | 17.67 | 17.80 | 17.29 | 17.36 | 7,351,935 | -0.38(-2.13%) |
Jun 06, 2003 | 17.18 | 18.14 | 17.17 | 17.74 | 14,774,431 | +0.67(+3.94%) |
Jun 05, 2003 | 16.68 | 17.16 | 16.55 | 17.07 | 6,844,757 | +0.36(+2.14%) |
Jun 04, 2003 | 16.49 | 16.92 | 16.38 | 16.71 | 6,384,076 | +0.22(+1.35%) |
Jun 03, 2003 | 16.51 | 16.81 | 16.28 | 16.49 | 7,840,555 | -0.00(-0.03%) |
Jun 02, 2003 | 16.87 | 16.91 | 16.42 | 16.49 | 7,329,707 | -0.32(-1.88%) |
May 30, 2003 | 16.66 | 16.81 | 16.58 | 16.81 | 6,013,125 | +0.11(+0.65%) |
May 29, 2003 | 16.52 | 16.87 | 16.43 | 16.70 | 9,671,656 | +0.05(+0.29%) |
May 28, 2003 | 16.07 | 16.70 | 16.01 | 16.65 | 10,168,638 | +0.57(+3.52%) |
May 27, 2003 | 15.41 | 16.22 | 15.34 | 16.08 | 10,223,699 | +0.59(+3.83%) |
May 23, 2003 | 15.50 | 15.58 | 15.40 | 15.49 | 3,185,002 | -0.07(-0.46%) |
May 22, 2003 | 15.23 | 15.69 | 15.20 | 15.56 | 5,747,606 | +0.28(+1.86%) |
May 21, 2003 | 14.94 | 15.33 | 14.92 | 15.28 | 7,678,837 | +0.41(+2.75%) |
May 20, 2003 | 14.91 | 15.01 | 14.77 | 14.87 | 5,590,782 | +0.06(+0.41%) |
May 19, 2003 | 15.20 | 15.21 | 14.79 | 14.81 | 4,303,975 | -0.43(-2.85%) |
May 16, 2003 | 15.37 | 15.47 | 15.23 | 15.24 | 4,212,613 | -0.13(-0.85%) |
May 15, 2003 | 15.21 | 15.52 | 15.20 | 15.37 | 8,126,875 | +0.22(+1.44%) |
May 14, 2003 | 14.85 | 15.20 | 14.66 | 15.15 | 10,864,656 | +0.38(+2.61%) |
May 13, 2003 | 14.97 | 15.04 | 14.73 | 14.77 | 8,458,672 | -0.34(-2.22%) |
May 12, 2003 | 15.10 | 15.22 | 14.69 | 15.10 | 8,870,206 | +0.01(+0.08%) |
May 09, 2003 | 15.18 | 15.20 | 14.94 | 15.09 | 6,854,138 | -0.06(-0.39%) |
May 08, 2003 | 15.14 | 15.51 | 15.08 | 15.15 | 8,566,144 | -0.20(-1.29%) |
May 07, 2003 | 15.50 | 15.69 | 15.15 | 15.35 | 25,607,274 | +0.21(+1.39%) |
May 06, 2003 | 15.32 | 15.54 | 15.01 | 15.14 | 10,750,658 | -0.10(-0.64%) |
May 05, 2003 | 15.20 | 15.51 | 15.12 | 15.24 | 7,577,279 | +0.09(+0.58%) |
May 02, 2003 | 14.44 | 15.25 | 14.42 | 15.15 | 7,432,488 | +0.69(+4.78%) |
May 01, 2003 | 14.50 | 14.56 | 14.30 | 14.46 | 5,041,187 | -0.04(-0.30%) |
Apr 30, 2003 | 14.53 | 14.63 | 14.39 | 14.50 | 4,663,098 | -0.10(-0.65%) |
Apr 29, 2003 | 14.75 | 14.93 | 14.42 | 14.60 | 7,667,621 | -0.33(-2.22%) |
Apr 28, 2003 | 14.60 | 14.97 | 14.60 | 14.93 | 5,324,448 | +0.35(+2.37%) |
Apr 25, 2003 | 14.59 | 14.67 | 14.42 | 14.58 | 3,996,854 | -0.13(-0.87%) |
Apr 24, 2003 | 14.80 | 14.92 | 14.61 | 14.71 | 5,915,645 | -0.25(-1.64%) |
Apr 23, 2003 | 15.08 | 15.09 | 14.79 | 14.95 | 5,507,171 | -0.15(-1.02%) |
Apr 22, 2003 | 14.81 | 15.17 | 14.74 | 15.11 | 7,319,306 | +0.27(+1.83%) |
Apr 21, 2003 | 14.76 | 14.92 | 14.51 | 14.84 | 4,026,016 | +0.13(+0.87%) |
Apr 17, 2003 | 14.44 | 14.83 | 14.28 | 14.71 | 4,872,740 | +0.26(+1.78%) |
Apr 16, 2003 | 14.47 | 14.69 | 14.37 | 14.45 | 3,922,622 | -0.04(-0.29%) |
Apr 15, 2003 | 14.42 | 14.61 | 14.24 | 14.49 | 3,974,217 | +0.07(+0.49%) |
Apr 14, 2003 | 14.26 | 14.49 | 14.16 | 14.42 | 4,565,007 | +0.17(+1.19%) |
Apr 11, 2003 | 14.16 | 14.40 | 14.07 | 14.25 | 5,054,239 | +0.14(+0.99%) |
Apr 10, 2003 | 14.07 | 14.14 | 13.90 | 14.11 | 3,624,271 | +0.10(+0.72%) |
Apr 09, 2003 | 14.23 | 14.39 | 13.78 | 14.01 | 9,632,094 | -0.20(-1.41%) |
Apr 08, 2003 | 14.49 | 14.52 | 14.15 | 14.21 | 7,665,174 | -0.34(-2.33%) |
Apr 07, 2003 | 14.77 | 14.93 | 14.45 | 14.55 | 5,671,947 | +0.11(+0.78%) |
Apr 04, 2003 | 14.66 | 14.69 | 14.23 | 14.44 | 6,158,732 | -0.19(-1.32%) |
Apr 03, 2003 | 14.72 | 14.75 | 14.45 | 14.63 | 7,567,491 | -0.19(-1.27%) |
Apr 02, 2003 | 14.60 | 14.98 | 14.58 | 14.82 | 9,263,997 | +0.38(+2.61%) |