Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 19.58 | 19.90 | 19.16 | 19.25 | 360,958 | -0.39(-1.99%) |
Jun 27, 2003 | 19.58 | 19.98 | 19.41 | 19.64 | 443,148 | +0.03(+0.14%) |
Jun 26, 2003 | 19.49 | 19.76 | 19.18 | 19.61 | 227,878 | +0.19(+0.96%) |
Jun 25, 2003 | 19.18 | 19.54 | 19.14 | 19.42 | 279,782 | +0.30(+1.58%) |
Jun 24, 2003 | 19.10 | 19.32 | 19.02 | 19.12 | 362,309 | -0.28(-1.46%) |
Jun 23, 2003 | 19.58 | 19.62 | 19.34 | 19.41 | 410,159 | -0.18(-0.91%) |
Jun 20, 2003 | 19.54 | 19.62 | 19.36 | 19.58 | 302,750 | +0.09(+0.46%) |
Jun 19, 2003 | 19.96 | 20.15 | 19.45 | 19.50 | 340,692 | -0.31(-1.57%) |
Jun 18, 2003 | 19.75 | 19.90 | 19.27 | 19.81 | 339,904 | +0.09(+0.45%) |
Jun 17, 2003 | 19.27 | 19.94 | 19.05 | 19.72 | 237,899 | +0.54(+2.83%) |
Jun 16, 2003 | 19.00 | 19.31 | 18.94 | 19.18 | 281,583 | +0.17(+0.89%) |
Jun 13, 2003 | 19.23 | 19.32 | 18.96 | 19.01 | 248,482 | -0.10(-0.51%) |
Jun 12, 2003 | 18.78 | 19.23 | 18.55 | 19.11 | 217,971 | +0.34(+1.80%) |
Jun 11, 2003 | 18.52 | 18.79 | 18.03 | 18.77 | 473,096 | +0.17(+0.91%) |
Jun 10, 2003 | 18.20 | 18.74 | 18.20 | 18.60 | 322,791 | +0.49(+2.70%) |
Jun 09, 2003 | 18.07 | 18.34 | 17.91 | 18.11 | 176,088 | -0.27(-1.45%) |
Jun 06, 2003 | 19.05 | 19.41 | 18.34 | 18.38 | 318,400 | -0.52(-2.77%) |
Jun 05, 2003 | 18.92 | 19.05 | 18.64 | 18.90 | 345,759 | -0.02(-0.09%) |
Jun 04, 2003 | 18.82 | 19.10 | 18.63 | 18.92 | 676,431 | +0.23(+1.24%) |
Jun 03, 2003 | 18.74 | 19.00 | 18.47 | 18.69 | 471,295 | -0.14(-0.75%) |
Jun 02, 2003 | 19.34 | 19.54 | 18.74 | 18.83 | 464,089 | -0.29(-1.53%) |
May 30, 2003 | 18.42 | 19.18 | 18.42 | 19.12 | 620,362 | +0.88(+4.82%) |
May 29, 2003 | 17.94 | 18.52 | 17.75 | 18.24 | 501,243 | +0.39(+2.19%) |
May 28, 2003 | 17.64 | 17.95 | 17.63 | 17.85 | 232,382 | +0.42(+2.39%) |
May 27, 2003 | 16.96 | 17.49 | 16.72 | 17.44 | 319,300 | +0.47(+2.78%) |
May 23, 2003 | 16.88 | 17.10 | 16.65 | 16.96 | 209,977 | -0.09(-0.52%) |
May 22, 2003 | 17.25 | 17.44 | 16.93 | 17.05 | 255,350 | -0.09(-0.52%) |
May 21, 2003 | 17.06 | 17.23 | 16.88 | 17.14 | 502,932 | +0.25(+1.47%) |
May 20, 2003 | 16.78 | 17.28 | 16.65 | 16.89 | 701,425 | +0.64(+3.93%) |
May 19, 2003 | 16.56 | 16.56 | 16.20 | 16.25 | 461,950 | -0.31(-1.88%) |
May 16, 2003 | 16.64 | 16.88 | 16.56 | 16.56 | 483,792 | -0.26(-1.53%) |
May 15, 2003 | 16.55 | 16.87 | 16.55 | 16.82 | 378,409 | +0.28(+1.72%) |
May 14, 2003 | 16.61 | 16.65 | 16.45 | 16.54 | 235,309 | -0.03(-0.16%) |
May 13, 2003 | 16.51 | 16.61 | 16.30 | 16.56 | 319,300 | +0.06(+0.38%) |
May 12, 2003 | 16.43 | 16.60 | 16.36 | 16.50 | 256,926 | -0.06(-0.38%) |
May 09, 2003 | 16.45 | 16.61 | 16.35 | 16.56 | 251,297 | +0.12(+0.70%) |
May 08, 2003 | 16.48 | 16.56 | 16.30 | 16.45 | 262,556 | -0.05(-0.32%) |
May 07, 2003 | 16.72 | 16.75 | 16.42 | 16.50 | 386,853 | -0.28(-1.69%) |
May 06, 2003 | 16.88 | 17.07 | 16.74 | 16.79 | 692,756 | -0.08(-0.47%) |
May 05, 2003 | 16.87 | 16.88 | 16.72 | 16.87 | 361,746 | +0.04(+0.21%) |
May 02, 2003 | 16.48 | 16.85 | 16.43 | 16.83 | 644,906 | +0.31(+1.88%) |
May 01, 2003 | 16.43 | 16.74 | 16.30 | 16.52 | 245,105 | +0.09(+0.54%) |
Apr 30, 2003 | 16.31 | 16.64 | 16.18 | 16.43 | 789,132 | +0.13(+0.82%) |
Apr 29, 2003 | 16.00 | 16.43 | 15.95 | 16.30 | 454,519 | +0.31(+1.94%) |
Apr 28, 2003 | 15.53 | 16.13 | 15.53 | 15.99 | 533,894 | +0.50(+3.21%) |
Apr 25, 2003 | 15.72 | 15.72 | 15.42 | 15.49 | 328,533 | -0.23(-1.47%) |
Apr 24, 2003 | 15.18 | 15.81 | 15.10 | 15.72 | 762,561 | +0.62(+4.12%) |
Apr 23, 2003 | 15.01 | 15.53 | 15.01 | 15.10 | 1,520,957 | +0.75(+5.20%) |
Apr 22, 2003 | 13.94 | 14.43 | 13.90 | 14.35 | 362,084 | +0.37(+2.67%) |
Apr 21, 2003 | 13.90 | 13.99 | 13.86 | 13.98 | 110,899 | +0.09(+0.64%) |
Apr 17, 2003 | 13.77 | 13.99 | 13.77 | 13.89 | 254,900 | +0.21(+1.56%) |
Apr 16, 2003 | 13.81 | 13.99 | 13.62 | 13.68 | 146,927 | +0.01(+0.06%) |
Apr 15, 2003 | 13.50 | 13.70 | 13.24 | 13.67 | 117,767 | +0.17(+1.25%) |
Apr 14, 2003 | 13.37 | 13.59 | 13.35 | 13.50 | 77,911 | +0.16(+1.20%) |
Apr 11, 2003 | 13.77 | 14.02 | 13.32 | 13.34 | 100,203 | -0.30(-2.21%) |
Apr 10, 2003 | 13.46 | 13.77 | 13.43 | 13.64 | 123,847 | +0.28(+2.06%) |
Apr 09, 2003 | 13.46 | 13.90 | 13.29 | 13.37 | 196,354 | -0.11(-0.79%) |
Apr 08, 2003 | 13.70 | 13.70 | 13.38 | 13.47 | 99,865 | -0.28(-2.00%) |
Apr 07, 2003 | 13.76 | 14.18 | 13.72 | 13.75 | 133,079 | +0.25(+1.84%) |
Apr 04, 2003 | 13.70 | 13.81 | 13.41 | 13.50 | 78,811 | -0.18(-1.30%) |
Apr 03, 2003 | 13.82 | 13.90 | 13.57 | 13.68 | 109,548 | -0.06(-0.45%) |
Apr 02, 2003 | 13.36 | 13.90 | 13.36 | 13.74 | 181,154 | +0.56(+4.24%) |