Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 20.55 | 20.70 | 20.36 | 20.69 | 55,400 | +0.11(+0.53%) |
Jun 27, 2003 | 20.65 | 20.74 | 20.53 | 20.58 | 46,700 | -0.10(-0.48%) |
Jun 26, 2003 | 20.30 | 20.70 | 20.10 | 20.68 | 159,800 | +0.48(+2.38%) |
Jun 25, 2003 | 20.41 | 20.45 | 19.99 | 20.20 | 236,800 | -0.20(-0.98%) |
Jun 24, 2003 | 20.45 | 20.61 | 20.36 | 20.40 | 75,500 | -0.09(-0.44%) |
Jun 23, 2003 | 20.90 | 20.96 | 20.46 | 20.49 | 95,100 | -0.48(-2.29%) |
Jun 20, 2003 | 21.05 | 21.05 | 20.87 | 20.97 | 86,900 | -0.08(-0.38%) |
Jun 19, 2003 | 21.25 | 21.25 | 21.00 | 21.05 | 84,300 | -0.20(-0.94%) |
Jun 18, 2003 | 21.26 | 21.27 | 21.08 | 21.25 | 86,100 | -0.01(-0.05%) |
Jun 17, 2003 | 21.48 | 21.54 | 21.20 | 21.26 | 134,200 | -0.19(-0.89%) |
Jun 16, 2003 | 21.50 | 21.72 | 21.39 | 21.45 | 148,400 | -0.02(-0.09%) |
Jun 13, 2003 | 21.30 | 21.57 | 21.25 | 21.47 | 122,100 | +0.07(+0.33%) |
Jun 12, 2003 | 20.90 | 21.50 | 20.90 | 21.40 | 193,500 | +0.51(+2.44%) |
Jun 11, 2003 | 20.08 | 20.96 | 20.08 | 20.89 | 260,800 | +0.77(+3.83%) |
Jun 10, 2003 | 20.03 | 20.21 | 20.03 | 20.12 | 191,400 | +0.02(+0.10%) |
Jun 09, 2003 | 20.37 | 20.38 | 20.05 | 20.10 | 113,700 | -0.25(-1.23%) |
Jun 06, 2003 | 20.80 | 20.80 | 20.20 | 20.35 | 229,000 | -0.20(-0.97%) |
Jun 05, 2003 | 21.00 | 21.00 | 20.38 | 20.55 | 439,000 | -0.40(-1.91%) |
Jun 04, 2003 | 21.00 | 21.54 | 20.85 | 20.95 | 348,900 | -0.55(-2.56%) |
Jun 03, 2003 | 21.48 | 21.86 | 21.43 | 21.50 | 183,200 | -0.02(-0.09%) |
Jun 02, 2003 | 21.51 | 21.74 | 21.30 | 21.52 | 232,600 | +0.01(+0.05%) |
May 30, 2003 | 20.90 | 21.55 | 20.50 | 21.51 | 170,100 | +0.59(+2.82%) |
May 29, 2003 | 20.36 | 20.92 | 20.36 | 20.92 | 170,900 | +0.56(+2.75%) |
May 28, 2003 | 20.25 | 20.40 | 19.96 | 20.36 | 329,300 | +0.17(+0.84%) |
May 27, 2003 | 19.70 | 20.19 | 19.70 | 20.19 | 211,900 | +0.43(+2.18%) |
May 23, 2003 | 20.00 | 20.10 | 19.70 | 19.76 | 67,300 | -0.24(-1.20%) |
May 22, 2003 | 19.85 | 20.15 | 19.85 | 20.00 | 209,300 | +0.05(+0.25%) |
May 21, 2003 | 19.88 | 20.01 | 19.78 | 19.95 | 100,100 | +0.08(+0.40%) |
May 20, 2003 | 19.68 | 20.01 | 19.51 | 19.87 | 448,400 | +0.09(+0.46%) |
May 19, 2003 | 19.85 | 19.86 | 19.78 | 19.78 | 55,900 | -0.15(-0.75%) |
May 16, 2003 | 19.94 | 20.24 | 19.93 | 19.93 | 81,100 | -0.07(-0.35%) |
May 15, 2003 | 20.20 | 20.23 | 19.99 | 20.00 | 82,000 | -0.10(-0.50%) |
May 14, 2003 | 20.07 | 20.33 | 20.05 | 20.10 | 283,100 | +0.03(+0.15%) |
May 13, 2003 | 19.90 | 20.22 | 19.90 | 20.07 | 119,300 | -0.04(-0.20%) |
May 12, 2003 | 20.02 | 20.25 | 19.90 | 20.11 | 121,900 | +0.09(+0.45%) |
May 09, 2003 | 19.84 | 20.12 | 19.84 | 20.02 | 154,300 | +0.19(+0.96%) |
May 08, 2003 | 19.70 | 19.92 | 19.50 | 19.83 | 203,300 | +0.07(+0.35%) |
May 07, 2003 | 19.35 | 19.83 | 19.24 | 19.76 | 231,600 | +0.46(+2.38%) |
May 06, 2003 | 18.86 | 19.55 | 18.86 | 19.30 | 156,200 | +0.30(+1.58%) |
May 05, 2003 | 18.85 | 19.08 | 18.85 | 19.00 | 138,900 | +0.11(+0.58%) |
May 02, 2003 | 18.50 | 18.93 | 18.50 | 18.89 | 171,300 | +0.27(+1.45%) |
May 01, 2003 | 18.30 | 18.67 | 18.30 | 18.62 | 952,600 | +0.27(+1.47%) |
Apr 30, 2003 | 18.62 | 18.62 | 18.00 | 18.35 | 326,800 | -0.15(-0.81%) |
Apr 29, 2003 | 18.35 | 18.51 | 18.34 | 18.50 | 182,900 | +0.15(+0.82%) |
Apr 28, 2003 | 17.80 | 18.37 | 17.80 | 18.35 | 117,200 | +0.40(+2.23%) |
Apr 25, 2003 | 18.13 | 18.18 | 17.85 | 17.95 | 43,800 | -0.21(-1.16%) |
Apr 24, 2003 | 18.21 | 18.21 | 18.01 | 18.16 | 106,000 | -0.10(-0.55%) |
Apr 23, 2003 | 18.61 | 18.61 | 18.15 | 18.26 | 86,500 | -0.35(-1.88%) |
Apr 22, 2003 | 18.68 | 18.80 | 18.50 | 18.61 | 60,400 | -0.07(-0.37%) |
Apr 21, 2003 | 18.50 | 18.69 | 18.40 | 18.68 | 109,400 | +0.18(+0.97%) |
Apr 17, 2003 | 18.24 | 18.70 | 18.24 | 18.50 | 488,500 | +0.26(+1.43%) |
Apr 16, 2003 | 17.08 | 18.25 | 16.87 | 18.24 | 1,092,300 | +1.81(+11.02%) |
Apr 15, 2003 | 16.52 | 16.58 | 16.41 | 16.43 | 82,500 | -0.07(-0.42%) |
Apr 14, 2003 | 16.40 | 16.60 | 16.38 | 16.50 | 129,500 | +0.17(+1.04%) |
Apr 11, 2003 | 16.25 | 16.51 | 16.04 | 16.33 | 172,700 | -0.28(-1.69%) |
Apr 10, 2003 | 16.73 | 16.83 | 16.57 | 16.61 | 61,600 | -0.11(-0.66%) |
Apr 09, 2003 | 17.00 | 17.00 | 16.65 | 16.72 | 150,300 | -0.26(-1.53%) |
Apr 08, 2003 | 16.75 | 17.04 | 16.72 | 16.98 | 117,100 | +0.29(+1.74%) |
Apr 07, 2003 | 16.71 | 16.95 | 16.48 | 16.69 | 162,200 | -0.01(-0.06%) |
Apr 04, 2003 | 16.80 | 16.80 | 16.53 | 16.70 | 239,800 | -0.01(-0.06%) |
Apr 03, 2003 | 17.30 | 17.30 | 16.58 | 16.71 | 363,000 | -0.49(-2.85%) |
Apr 02, 2003 | 17.61 | 17.61 | 17.15 | 17.20 | 117,700 | -0.10(-0.58%) |