Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 19.41 | 19.43 | 19.03 | 19.19 | 300,286 | +0.00(+0.00%) |
Jun 27, 2003 | 19.22 | 19.41 | 19.18 | 19.19 | 145,771 | -0.01(-0.03%) |
Jun 26, 2003 | 18.97 | 19.28 | 18.88 | 19.19 | 239,879 | +0.26(+1.40%) |
Jun 25, 2003 | 19.02 | 19.10 | 18.88 | 18.93 | 272,149 | +0.06(+0.33%) |
Jun 24, 2003 | 19.00 | 19.28 | 18.87 | 18.87 | 442,878 | -0.14(-0.73%) |
Jun 23, 2003 | 19.51 | 19.51 | 18.81 | 19.00 | 258,478 | -0.50(-2.58%) |
Jun 20, 2003 | 19.44 | 19.53 | 19.34 | 19.51 | 376,272 | +0.30(+1.54%) |
Jun 19, 2003 | 19.31 | 19.56 | 19.10 | 19.21 | 278,031 | -0.23(-1.16%) |
Jun 18, 2003 | 19.71 | 19.71 | 19.43 | 19.44 | 298,061 | -0.43(-2.18%) |
Jun 17, 2003 | 19.31 | 19.92 | 19.19 | 19.87 | 411,085 | +0.52(+2.70%) |
Jun 16, 2003 | 18.93 | 19.38 | 18.92 | 19.35 | 524,269 | +0.40(+2.09%) |
Jun 13, 2003 | 19.09 | 19.19 | 18.87 | 18.95 | 539,530 | +0.02(+0.10%) |
Jun 12, 2003 | 19.00 | 19.16 | 18.87 | 18.93 | 364,985 | -0.06(-0.33%) |
Jun 11, 2003 | 18.75 | 19.00 | 18.75 | 19.00 | 389,943 | +0.25(+1.31%) |
Jun 10, 2003 | 18.37 | 18.75 | 18.37 | 18.75 | 184,559 | +0.45(+2.44%) |
Jun 09, 2003 | 18.32 | 18.49 | 18.30 | 18.31 | 125,265 | -0.07(-0.38%) |
Jun 06, 2003 | 18.56 | 18.67 | 18.32 | 18.38 | 160,396 | -0.26(-1.42%) |
Jun 05, 2003 | 18.87 | 18.90 | 18.46 | 18.64 | 130,193 | -0.26(-1.40%) |
Jun 04, 2003 | 18.62 | 18.90 | 18.59 | 18.90 | 110,958 | +0.23(+1.21%) |
Jun 03, 2003 | 18.46 | 18.78 | 18.27 | 18.68 | 168,662 | +0.19(+1.02%) |
Jun 02, 2003 | 18.46 | 18.84 | 18.46 | 18.49 | 367,211 | +0.03(+0.17%) |
May 30, 2003 | 18.18 | 18.59 | 18.18 | 18.46 | 165,006 | +0.34(+1.88%) |
May 29, 2003 | 17.99 | 18.24 | 17.97 | 18.12 | 155,150 | +0.20(+1.12%) |
May 28, 2003 | 17.65 | 18.05 | 17.61 | 17.92 | 206,496 | +0.18(+0.99%) |
May 27, 2003 | 17.21 | 17.78 | 17.20 | 17.74 | 152,607 | +0.37(+2.14%) |
May 23, 2003 | 17.27 | 17.46 | 17.15 | 17.37 | 197,435 | +0.10(+0.58%) |
May 22, 2003 | 17.49 | 17.49 | 17.17 | 17.27 | 163,257 | -0.22(-1.26%) |
May 21, 2003 | 17.54 | 17.54 | 17.24 | 17.49 | 148,474 | +0.08(+0.43%) |
May 20, 2003 | 17.55 | 17.68 | 17.33 | 17.41 | 184,877 | -0.20(-1.14%) |
May 19, 2003 | 18.12 | 18.12 | 17.58 | 17.61 | 118,111 | -0.59(-3.22%) |
May 16, 2003 | 18.13 | 18.27 | 17.75 | 18.20 | 182,015 | +0.14(+0.77%) |
May 15, 2003 | 18.36 | 18.44 | 18.01 | 18.06 | 87,590 | -0.20(-1.10%) |
May 14, 2003 | 18.39 | 18.39 | 18.12 | 18.26 | 218,737 | +0.00(+0.00%) |
May 13, 2003 | 18.10 | 18.28 | 17.98 | 18.26 | 117,475 | +0.01(+0.07%) |
May 12, 2003 | 18.18 | 18.29 | 18.10 | 18.25 | 132,100 | -0.03(-0.17%) |
May 09, 2003 | 18.26 | 18.28 | 17.97 | 18.28 | 152,607 | +0.11(+0.59%) |
May 08, 2003 | 18.27 | 18.27 | 18.04 | 18.17 | 71,534 | -0.10(-0.55%) |
May 07, 2003 | 18.40 | 18.40 | 18.22 | 18.27 | 214,603 | -0.20(-1.06%) |
May 06, 2003 | 18.53 | 18.65 | 18.41 | 18.47 | 125,265 | -0.10(-0.54%) |
May 05, 2003 | 18.51 | 18.71 | 18.46 | 18.57 | 157,694 | +0.06(+0.31%) |
May 02, 2003 | 18.24 | 18.67 | 18.24 | 18.51 | 93,471 | +0.25(+1.34%) |
May 01, 2003 | 18.52 | 18.52 | 18.11 | 18.27 | 174,862 | -0.34(-1.83%) |
Apr 30, 2003 | 18.60 | 18.82 | 18.55 | 18.61 | 240,356 | -0.03(-0.13%) |
Apr 29, 2003 | 18.31 | 18.82 | 18.31 | 18.63 | 284,072 | +0.39(+2.14%) |
Apr 28, 2003 | 18.28 | 18.87 | 18.13 | 18.24 | 398,368 | -0.04(-0.21%) |
Apr 25, 2003 | 18.23 | 18.29 | 18.10 | 18.28 | 139,731 | +0.05(+0.28%) |
Apr 24, 2003 | 18.54 | 18.62 | 18.23 | 18.23 | 237,654 | -0.32(-1.73%) |
Apr 23, 2003 | 18.53 | 18.59 | 18.41 | 18.55 | 261,339 | +0.30(+1.65%) |
Apr 22, 2003 | 17.96 | 18.68 | 17.74 | 18.25 | 466,723 | +0.29(+1.61%) |
Apr 21, 2003 | 18.10 | 18.17 | 17.93 | 17.96 | 214,921 | -0.16(-0.87%) |
Apr 17, 2003 | 18.20 | 18.20 | 18.05 | 18.12 | 181,221 | -0.08(-0.45%) |
Apr 16, 2003 | 18.43 | 18.43 | 18.05 | 18.20 | 189,964 | -0.22(-1.19%) |
Apr 15, 2003 | 18.24 | 18.46 | 18.21 | 18.42 | 177,246 | +0.11(+0.62%) |
Apr 14, 2003 | 18.05 | 18.31 | 18.05 | 18.31 | 124,470 | +0.35(+1.93%) |
Apr 11, 2003 | 18.17 | 18.21 | 17.74 | 17.96 | 174,862 | -0.16(-0.87%) |
Apr 10, 2003 | 18.00 | 18.17 | 17.95 | 18.12 | 132,418 | +0.11(+0.63%) |
Apr 09, 2003 | 18.08 | 18.14 | 17.90 | 18.00 | 169,934 | -0.08(-0.42%) |
Apr 08, 2003 | 17.98 | 18.14 | 17.85 | 18.08 | 113,978 | +0.03(+0.17%) |
Apr 07, 2003 | 18.11 | 18.33 | 18.04 | 18.05 | 134,485 | +0.19(+1.06%) |
Apr 04, 2003 | 17.87 | 18.02 | 17.75 | 17.86 | 258,955 | -0.09(-0.49%) |
Apr 03, 2003 | 18.43 | 18.48 | 17.95 | 17.95 | 177,088 | -0.42(-2.29%) |
Apr 02, 2003 | 17.89 | 18.40 | 17.89 | 18.37 | 147,361 | +0.52(+2.89%) |