Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 21.88 | 22.67 | 21.65 | 21.78 | 1,238,496 | -0.09(-0.43%) |
Jun 27, 2003 | 22.20 | 22.25 | 21.78 | 21.87 | 186,612 | -0.14(-0.63%) |
Jun 26, 2003 | 22.53 | 22.58 | 21.83 | 22.01 | 216,049 | -0.57(-2.51%) |
Jun 25, 2003 | 22.53 | 22.65 | 22.43 | 22.58 | 181,992 | +0.21(+0.96%) |
Jun 24, 2003 | 22.34 | 22.51 | 22.22 | 22.37 | 364,522 | +0.03(+0.13%) |
Jun 23, 2003 | 22.72 | 22.77 | 22.15 | 22.34 | 249,568 | -0.57(-2.48%) |
Jun 20, 2003 | 23.69 | 23.69 | 22.43 | 22.91 | 336,804 | -0.80(-3.38%) |
Jun 19, 2003 | 24.01 | 24.13 | 23.47 | 23.71 | 165,877 | -0.18(-0.74%) |
Jun 18, 2003 | 23.66 | 23.98 | 23.47 | 23.88 | 123,763 | +0.22(+0.94%) |
Jun 17, 2003 | 23.41 | 23.68 | 23.32 | 23.66 | 193,058 | +0.30(+1.28%) |
Jun 16, 2003 | 23.08 | 23.45 | 23.08 | 23.36 | 233,453 | +0.15(+0.64%) |
Jun 13, 2003 | 23.18 | 23.27 | 23.08 | 23.21 | 91,211 | -0.05(-0.20%) |
Jun 12, 2003 | 23.27 | 23.27 | 23.08 | 23.26 | 88,632 | +0.04(+0.16%) |
Jun 11, 2003 | 22.71 | 23.27 | 22.62 | 23.22 | 111,838 | +0.42(+1.84%) |
Jun 10, 2003 | 22.62 | 22.94 | 22.48 | 22.80 | 145,250 | +0.48(+2.17%) |
Jun 09, 2003 | 22.90 | 22.90 | 22.13 | 22.32 | 179,844 | -0.90(-3.89%) |
Jun 06, 2003 | 23.36 | 23.73 | 22.96 | 23.22 | 173,613 | -0.05(-0.20%) |
Jun 05, 2003 | 22.80 | 23.27 | 22.68 | 23.27 | 141,275 | +0.45(+1.96%) |
Jun 04, 2003 | 22.43 | 22.94 | 22.43 | 22.82 | 230,338 | +0.54(+2.42%) |
Jun 03, 2003 | 22.34 | 22.55 | 21.99 | 22.28 | 146,217 | -0.18(-0.79%) |
Jun 02, 2003 | 22.60 | 22.93 | 21.87 | 22.46 | 365,704 | -0.37(-1.63%) |
May 30, 2003 | 21.50 | 22.83 | 21.50 | 22.83 | 475,501 | +0.63(+2.85%) |
May 29, 2003 | 22.62 | 22.63 | 22.04 | 22.20 | 191,661 | -0.61(-2.65%) |
May 28, 2003 | 22.39 | 22.90 | 22.39 | 22.80 | 353,779 | +0.47(+2.08%) |
May 27, 2003 | 22.20 | 22.43 | 22.11 | 22.34 | 176,298 | +0.14(+0.63%) |
May 23, 2003 | 21.92 | 22.53 | 21.90 | 22.20 | 221,313 | +0.36(+1.66%) |
May 22, 2003 | 21.64 | 21.90 | 21.60 | 21.84 | 222,065 | +0.66(+3.12%) |
May 21, 2003 | 21.24 | 21.37 | 21.11 | 21.18 | 141,597 | -0.16(-0.74%) |
May 20, 2003 | 21.87 | 21.87 | 21.07 | 21.33 | 243,874 | -0.68(-3.09%) |
May 19, 2003 | 21.92 | 22.13 | 21.81 | 22.01 | 191,017 | -0.04(-0.17%) |
May 16, 2003 | 21.64 | 22.11 | 21.60 | 22.05 | 306,508 | +0.22(+1.02%) |
May 15, 2003 | 21.46 | 21.87 | 21.45 | 21.83 | 217,660 | +0.37(+1.74%) |
May 14, 2003 | 21.64 | 21.64 | 21.07 | 21.46 | 95,830 | +0.05(+0.22%) |
May 13, 2003 | 21.50 | 21.60 | 21.32 | 21.41 | 190,909 | -0.21(-0.99%) |
May 12, 2003 | 21.50 | 21.97 | 21.31 | 21.62 | 474,105 | -0.62(-2.80%) |
May 09, 2003 | 21.68 | 22.29 | 21.56 | 22.25 | 413,620 | +0.68(+3.15%) |
May 08, 2003 | 21.41 | 21.87 | 21.18 | 21.57 | 483,129 | -0.20(-0.94%) |
May 07, 2003 | 20.86 | 22.06 | 20.86 | 21.77 | 1,103,774 | +0.91(+4.37%) |
May 06, 2003 | 20.35 | 20.86 | 20.20 | 20.86 | 368,175 | +0.51(+2.52%) |
May 05, 2003 | 20.29 | 20.47 | 20.20 | 20.35 | 216,264 | +0.00(+0.00%) |
May 02, 2003 | 19.64 | 20.36 | 19.64 | 20.35 | 261,171 | +0.80(+4.10%) |
Apr 30, 2003 | 19.68 | 19.73 | 19.43 | 19.55 | 460,676 | -0.13(-0.66%) |
Apr 29, 2003 | 20.10 | 20.15 | 19.41 | 19.68 | 306,723 | -0.19(-0.94%) |
Apr 28, 2003 | 18.86 | 20.29 | 18.86 | 19.86 | 712,823 | +1.06(+5.64%) |
Apr 25, 2003 | 18.76 | 19.30 | 18.67 | 18.80 | 3,100,969 | +0.04(+0.20%) |
Apr 24, 2003 | 19.41 | 19.43 | 18.62 | 18.77 | 610,868 | -0.80(-4.09%) |
Apr 23, 2003 | 19.29 | 19.78 | 19.26 | 19.57 | 406,314 | +0.28(+1.45%) |
Apr 22, 2003 | 18.80 | 19.36 | 18.73 | 19.29 | 306,401 | +0.25(+1.32%) |
Apr 21, 2003 | 19.08 | 19.27 | 18.71 | 19.04 | 551,887 | -0.13(-0.68%) |
Apr 17, 2003 | 18.99 | 19.50 | 18.97 | 19.17 | 682,419 | +0.19(+0.98%) |
Apr 16, 2003 | 18.62 | 19.45 | 18.55 | 18.98 | 1,146,640 | +2.11(+12.53%) |
Apr 15, 2003 | 16.29 | 17.00 | 16.10 | 16.87 | 310,591 | +0.68(+4.20%) |
Apr 14, 2003 | 15.82 | 16.19 | 15.68 | 16.19 | 246,775 | +0.36(+2.29%) |
Apr 11, 2003 | 15.59 | 16.03 | 15.54 | 15.82 | 186,397 | +0.19(+1.19%) |
Apr 10, 2003 | 15.13 | 15.64 | 15.13 | 15.64 | 181,455 | +0.60(+4.02%) |
Apr 09, 2003 | 15.13 | 15.25 | 14.80 | 15.03 | 242,585 | -0.15(-0.98%) |
Apr 08, 2003 | 15.93 | 15.93 | 15.05 | 15.18 | 395,034 | -0.74(-4.68%) |
Apr 07, 2003 | 16.61 | 16.85 | 15.84 | 15.93 | 384,935 | -0.71(-4.25%) |
Apr 04, 2003 | 16.56 | 16.75 | 16.39 | 16.63 | 102,706 | +0.14(+0.85%) |
Apr 03, 2003 | 16.66 | 16.72 | 16.43 | 16.49 | 183,067 | -0.17(-1.01%) |
Apr 02, 2003 | 16.10 | 16.75 | 15.88 | 16.66 | 221,313 | +0.79(+4.99%) |