Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 19.80 | 19.84 | 19.52 | 19.55 | 421,076 | -0.41(-2.08%) |
Jun 27, 2003 | 20.06 | 20.15 | 19.92 | 19.97 | 283,804 | -0.15(-0.72%) |
Jun 26, 2003 | 20.05 | 20.11 | 20.00 | 20.11 | 267,598 | +0.05(+0.26%) |
Jun 25, 2003 | 19.98 | 20.30 | 19.97 | 20.06 | 1,610,605 | +0.46(+2.33%) |
Jun 24, 2003 | 19.49 | 19.68 | 19.49 | 19.60 | 1,005,470 | +0.25(+1.29%) |
Jun 23, 2003 | 19.68 | 19.70 | 19.29 | 19.35 | 666,294 | -0.22(-1.11%) |
Jun 20, 2003 | 19.83 | 19.84 | 19.51 | 19.57 | 627,418 | -0.22(-1.10%) |
Jun 19, 2003 | 20.01 | 20.10 | 19.61 | 19.79 | 1,867,398 | +0.49(+2.52%) |
Jun 18, 2003 | 19.26 | 19.41 | 19.16 | 19.30 | 501,529 | +0.12(+0.65%) |
Jun 17, 2003 | 19.21 | 19.28 | 19.07 | 19.18 | 802,987 | +0.33(+1.76%) |
Jun 16, 2003 | 18.75 | 18.91 | 18.66 | 18.85 | 726,103 | -0.03(-0.16%) |
Jun 13, 2003 | 19.44 | 19.44 | 18.78 | 18.88 | 884,598 | +0.38(+2.07%) |
Jun 12, 2003 | 18.17 | 18.50 | 18.04 | 18.49 | 553,524 | +0.35(+1.94%) |
Jun 11, 2003 | 17.78 | 18.14 | 17.70 | 18.14 | 406,509 | +0.63(+3.61%) |
Jun 10, 2003 | 17.25 | 17.52 | 17.25 | 17.51 | 212,129 | +0.36(+2.12%) |
Jun 09, 2003 | 17.36 | 17.39 | 17.07 | 17.15 | 262,292 | -0.08(-0.48%) |
Jun 06, 2003 | 17.25 | 17.68 | 17.19 | 17.23 | 390,882 | -0.02(-0.12%) |
Jun 05, 2003 | 17.31 | 17.34 | 17.20 | 17.25 | 704,302 | -0.36(-2.06%) |
Jun 04, 2003 | 17.59 | 17.62 | 17.48 | 17.61 | 608,607 | -0.20(-1.11%) |
Jun 03, 2003 | 17.67 | 17.87 | 17.65 | 17.81 | 496,127 | -0.43(-2.33%) |
Jun 02, 2003 | 18.56 | 18.61 | 18.14 | 18.23 | 706,231 | -0.37(-2.01%) |
May 30, 2003 | 18.14 | 18.61 | 18.01 | 18.61 | 519,279 | +0.77(+4.30%) |
May 29, 2003 | 17.82 | 18.06 | 17.78 | 17.84 | 384,804 | +0.12(+0.70%) |
May 28, 2003 | 17.50 | 17.75 | 17.49 | 17.72 | 609,475 | +0.36(+2.09%) |
May 27, 2003 | 17.10 | 17.42 | 16.73 | 17.35 | 298,660 | -0.15(-0.83%) |
May 23, 2003 | 17.23 | 17.52 | 17.23 | 17.50 | 158,590 | +0.29(+1.69%) |
May 22, 2003 | 17.10 | 17.31 | 17.00 | 17.21 | 370,624 | +0.31(+1.84%) |
May 21, 2003 | 16.74 | 16.90 | 16.66 | 16.90 | 224,959 | +0.07(+0.43%) |
May 20, 2003 | 16.69 | 17.05 | 16.69 | 16.82 | 808,871 | +0.19(+1.12%) |
May 19, 2003 | 16.85 | 16.90 | 16.63 | 16.64 | 567,126 | -0.69(-4.01%) |
May 16, 2003 | 17.26 | 17.39 | 17.23 | 17.33 | 357,215 | +0.08(+0.48%) |
May 15, 2003 | 17.08 | 17.42 | 16.95 | 17.25 | 839,162 | +0.26(+1.52%) |
May 14, 2003 | 16.85 | 16.99 | 16.71 | 16.99 | 396,091 | +0.20(+1.17%) |
May 13, 2003 | 16.85 | 16.89 | 16.74 | 16.79 | 428,311 | -0.67(-3.86%) |
May 12, 2003 | 17.31 | 17.47 | 17.16 | 17.47 | 525,646 | +0.10(+0.60%) |
May 09, 2003 | 17.18 | 17.36 | 17.10 | 17.36 | 1,346,479 | +0.15(+0.84%) |
May 08, 2003 | 17.10 | 17.36 | 17.10 | 17.22 | 786,588 | +0.17(+0.97%) |
May 07, 2003 | 17.47 | 17.52 | 17.01 | 17.05 | 1,951,807 | -0.48(-2.72%) |
May 06, 2003 | 17.10 | 17.53 | 17.03 | 17.53 | 1,436,193 | +1.50(+9.38%) |
May 05, 2003 | 16.14 | 16.18 | 15.98 | 16.03 | 249,558 | -0.11(-0.71%) |
May 02, 2003 | 15.73 | 16.15 | 15.73 | 16.14 | 925,306 | +0.34(+2.17%) |
May 01, 2003 | 15.80 | 15.92 | 15.59 | 15.80 | 251,681 | +0.04(+0.26%) |
Apr 30, 2003 | 16.07 | 16.08 | 15.68 | 15.76 | 560,759 | -0.31(-1.94%) |
Apr 29, 2003 | 16.07 | 16.26 | 15.91 | 16.07 | 1,318,986 | +0.65(+4.24%) |
Apr 28, 2003 | 14.72 | 15.54 | 14.72 | 15.41 | 1,118,336 | +0.80(+5.46%) |
Apr 25, 2003 | 14.87 | 14.87 | 14.61 | 14.62 | 1,033,735 | -0.76(-4.92%) |
Apr 24, 2003 | 15.55 | 15.60 | 15.33 | 15.37 | 943,635 | -0.65(-4.08%) |
Apr 23, 2003 | 16.14 | 16.25 | 15.89 | 16.03 | 815,624 | -0.61(-3.68%) |
Apr 22, 2003 | 16.33 | 16.69 | 16.29 | 16.64 | 1,061,999 | -0.87(-4.97%) |
Apr 21, 2003 | 17.73 | 17.73 | 17.39 | 17.51 | 309,464 | -0.45(-2.48%) |
Apr 17, 2003 | 17.62 | 18.05 | 17.62 | 17.95 | 241,745 | +0.12(+0.70%) |
Apr 16, 2003 | 17.86 | 17.94 | 17.75 | 17.83 | 749,544 | -0.03(-0.17%) |
Apr 15, 2003 | 17.63 | 17.88 | 17.63 | 17.86 | 892,604 | +0.20(+1.11%) |
Apr 14, 2003 | 17.67 | 17.67 | 17.39 | 17.66 | 1,359,309 | +1.54(+9.58%) |
Apr 11, 2003 | 16.10 | 16.24 | 16.10 | 16.12 | 274,833 | +0.26(+1.63%) |
Apr 10, 2003 | 15.61 | 15.88 | 15.61 | 15.86 | 404,773 | +0.45(+2.89%) |
Apr 09, 2003 | 15.58 | 15.65 | 15.34 | 15.41 | 762,567 | -0.76(-4.68%) |
Apr 08, 2003 | 16.28 | 16.33 | 16.17 | 16.17 | 717,614 | +0.15(+0.91%) |
Apr 07, 2003 | 16.33 | 16.40 | 16.03 | 16.03 | 1,142,838 | +0.80(+5.24%) |
Apr 04, 2003 | 15.34 | 15.34 | 15.16 | 15.23 | 528,347 | +0.23(+1.52%) |
Apr 03, 2003 | 15.08 | 15.13 | 14.95 | 15.00 | 422,137 | -0.30(-1.96%) |
Apr 02, 2003 | 15.15 | 15.39 | 15.15 | 15.30 | 1,029,008 | +0.72(+4.90%) |