Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 20.14 | 20.16 | 19.77 | 19.82 | 2,194,943 | -0.19(-0.94%) |
Jun 27, 2003 | 20.07 | 20.16 | 19.96 | 20.01 | 935,514 | -0.04(-0.18%) |
Jun 26, 2003 | 19.72 | 20.05 | 19.72 | 20.04 | 1,301,961 | +0.32(+1.62%) |
Jun 25, 2003 | 19.60 | 19.90 | 19.56 | 19.72 | 1,221,032 | +0.12(+0.60%) |
Jun 24, 2003 | 19.59 | 19.65 | 19.48 | 19.61 | 1,898,201 | +0.06(+0.29%) |
Jun 23, 2003 | 19.71 | 19.72 | 19.46 | 19.55 | 1,297,826 | -0.19(-0.98%) |
Jun 20, 2003 | 19.80 | 19.87 | 19.70 | 19.75 | 2,314,073 | +0.02(+0.08%) |
Jun 19, 2003 | 19.83 | 19.95 | 19.65 | 19.73 | 1,462,245 | -0.13(-0.64%) |
Jun 18, 2003 | 19.72 | 19.86 | 19.55 | 19.86 | 1,278,332 | +0.10(+0.49%) |
Jun 17, 2003 | 19.94 | 20.09 | 19.73 | 19.76 | 1,132,029 | -0.17(-0.87%) |
Jun 16, 2003 | 19.86 | 19.93 | 19.76 | 19.93 | 1,542,978 | +0.20(+1.00%) |
Jun 13, 2003 | 20.14 | 20.17 | 19.73 | 19.73 | 1,105,446 | -0.31(-1.57%) |
Jun 12, 2003 | 20.30 | 20.33 | 19.97 | 20.05 | 4,797,882 | -0.22(-1.10%) |
Jun 11, 2003 | 20.01 | 20.29 | 19.88 | 20.27 | 5,019,208 | +0.24(+1.19%) |
Jun 10, 2003 | 19.60 | 20.07 | 19.60 | 20.03 | 1,504,777 | +0.42(+2.15%) |
Jun 09, 2003 | 19.73 | 19.77 | 19.59 | 19.61 | 982,575 | -0.17(-0.85%) |
Jun 06, 2003 | 19.56 | 19.83 | 19.56 | 19.78 | 1,321,258 | +0.24(+1.22%) |
Jun 05, 2003 | 19.59 | 19.71 | 19.37 | 19.54 | 1,332,679 | -0.09(-0.44%) |
Jun 04, 2003 | 19.53 | 19.65 | 19.48 | 19.63 | 1,585,116 | +0.13(+0.65%) |
Jun 03, 2003 | 19.32 | 19.52 | 19.15 | 19.50 | 889,043 | +0.24(+1.27%) |
Jun 02, 2003 | 19.23 | 19.39 | 19.19 | 19.26 | 1,460,670 | +0.15(+0.80%) |
May 30, 2003 | 18.89 | 19.11 | 18.85 | 19.11 | 2,431,628 | +0.31(+1.68%) |
May 29, 2003 | 19.37 | 19.40 | 18.41 | 18.79 | 2,602,742 | -0.55(-2.84%) |
May 28, 2003 | 19.88 | 19.88 | 19.33 | 19.34 | 1,708,972 | -0.42(-2.11%) |
May 27, 2003 | 19.84 | 19.84 | 19.65 | 19.76 | 1,232,846 | -0.09(-0.44%) |
May 23, 2003 | 19.73 | 19.85 | 19.63 | 19.84 | 1,059,960 | +0.09(+0.46%) |
May 22, 2003 | 19.56 | 19.76 | 19.53 | 19.75 | 1,925,375 | +0.19(+0.96%) |
May 21, 2003 | 19.57 | 19.63 | 19.36 | 19.56 | 1,309,838 | -0.01(-0.05%) |
May 20, 2003 | 19.30 | 19.58 | 19.28 | 19.57 | 2,383,385 | +0.28(+1.45%) |
May 19, 2003 | 19.34 | 19.34 | 19.26 | 19.29 | 1,234,618 | -0.04(-0.21%) |
May 16, 2003 | 19.30 | 19.36 | 19.18 | 19.33 | 1,821,998 | +0.03(+0.16%) |
May 15, 2003 | 19.30 | 19.32 | 19.18 | 19.30 | 1,177,515 | -0.02(-0.11%) |
May 14, 2003 | 19.63 | 19.84 | 19.22 | 19.32 | 1,742,840 | -0.47(-2.39%) |
May 13, 2003 | 19.85 | 20.01 | 19.73 | 19.80 | 2,069,709 | -0.04(-0.18%) |
May 12, 2003 | 19.83 | 19.93 | 19.66 | 19.83 | 1,629,027 | +0.00(+0.00%) |
May 09, 2003 | 19.65 | 19.89 | 19.58 | 19.83 | 1,519,939 | +0.28(+1.45%) |
May 08, 2003 | 19.38 | 19.66 | 19.31 | 19.55 | 1,562,669 | +0.23(+1.18%) |
May 07, 2003 | 19.30 | 19.40 | 19.17 | 19.32 | 2,330,417 | +0.02(+0.11%) |
May 06, 2003 | 19.04 | 19.43 | 19.03 | 19.30 | 1,237,375 | +0.25(+1.33%) |
May 05, 2003 | 18.81 | 19.05 | 18.79 | 19.04 | 1,869,847 | +0.23(+1.21%) |
May 02, 2003 | 18.79 | 19.04 | 18.77 | 18.82 | 1,755,639 | +0.02(+0.08%) |
May 01, 2003 | 18.66 | 18.88 | 18.56 | 18.80 | 1,687,312 | +0.15(+0.82%) |
Apr 30, 2003 | 18.89 | 18.92 | 18.43 | 18.65 | 1,522,302 | -0.24(-1.29%) |
Apr 29, 2003 | 18.74 | 19.03 | 18.71 | 18.89 | 1,858,426 | +0.17(+0.92%) |
Apr 28, 2003 | 18.79 | 18.94 | 18.66 | 18.72 | 1,059,173 | -0.09(-0.46%) |
Apr 25, 2003 | 19.04 | 19.04 | 18.77 | 18.81 | 1,067,049 | -0.15(-0.80%) |
Apr 24, 2003 | 19.04 | 19.20 | 18.95 | 18.96 | 1,551,051 | -0.31(-1.63%) |
Apr 23, 2003 | 19.27 | 19.33 | 19.17 | 19.27 | 757,311 | -0.02(-0.08%) |
Apr 22, 2003 | 18.96 | 19.36 | 18.93 | 19.29 | 1,800,732 | +0.29(+1.55%) |
Apr 21, 2003 | 19.10 | 19.12 | 18.91 | 18.99 | 1,429,164 | +0.01(+0.05%) |
Apr 17, 2003 | 18.82 | 19.04 | 18.79 | 18.98 | 1,343,509 | +0.13(+0.70%) |
Apr 16, 2003 | 18.82 | 18.88 | 18.74 | 18.85 | 1,595,749 | +0.02(+0.11%) |
Apr 15, 2003 | 18.86 | 18.86 | 18.72 | 18.83 | 865,020 | -0.03(-0.13%) |
Apr 14, 2003 | 18.75 | 18.86 | 18.63 | 18.86 | 928,228 | +0.20(+1.09%) |
Apr 11, 2003 | 18.73 | 18.84 | 18.56 | 18.65 | 1,104,855 | +0.02(+0.11%) |
Apr 10, 2003 | 18.79 | 18.79 | 18.57 | 18.63 | 1,243,676 | -0.15(-0.78%) |
Apr 09, 2003 | 18.85 | 18.85 | 18.73 | 18.78 | 1,554,595 | +0.06(+0.30%) |
Apr 08, 2003 | 18.85 | 18.86 | 18.71 | 18.72 | 907,159 | -0.09(-0.49%) |
Apr 07, 2003 | 18.79 | 19.02 | 18.73 | 18.82 | 1,613,274 | +0.10(+0.54%) |
Apr 04, 2003 | 18.82 | 18.89 | 18.67 | 18.71 | 1,142,662 | -0.05(-0.24%) |
Apr 03, 2003 | 18.88 | 18.89 | 18.69 | 18.76 | 1,436,253 | -0.12(-0.62%) |
Apr 02, 2003 | 18.71 | 18.92 | 18.70 | 18.88 | 1,792,855 | +0.26(+1.42%) |