Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 21.01 | 21.09 | 20.66 | 20.66 | 839,647 | -0.28(-1.32%) |
Jun 27, 2003 | 21.24 | 21.40 | 20.94 | 20.94 | 451,086 | -0.24(-1.12%) |
Jun 26, 2003 | 21.14 | 21.28 | 21.07 | 21.18 | 352,314 | +0.06(+0.29%) |
Jun 25, 2003 | 21.18 | 21.51 | 21.07 | 21.12 | 520,679 | -0.06(-0.26%) |
Jun 24, 2003 | 21.25 | 21.40 | 21.08 | 21.17 | 515,242 | -0.08(-0.36%) |
Jun 23, 2003 | 21.44 | 21.47 | 21.14 | 21.25 | 588,097 | -0.16(-0.75%) |
Jun 20, 2003 | 21.81 | 21.84 | 21.41 | 21.41 | 713,328 | -0.14(-0.64%) |
Jun 19, 2003 | 21.62 | 21.83 | 21.54 | 21.55 | 559,462 | +0.01(+0.03%) |
Jun 18, 2003 | 21.49 | 21.58 | 21.35 | 21.54 | 404,872 | +0.09(+0.44%) |
Jun 17, 2003 | 21.55 | 21.68 | 21.38 | 21.45 | 640,110 | -0.04(-0.21%) |
Jun 16, 2003 | 21.14 | 21.49 | 21.11 | 21.49 | 539,889 | +0.49(+2.31%) |
Jun 13, 2003 | 21.35 | 21.48 | 21.01 | 21.01 | 1,862,519 | +0.01(+0.05%) |
Jun 12, 2003 | 21.13 | 21.19 | 20.94 | 21.00 | 1,467,253 | +0.08(+0.40%) |
Jun 11, 2003 | 20.99 | 21.07 | 20.79 | 20.91 | 1,120,556 | +0.06(+0.26%) |
Jun 10, 2003 | 20.96 | 20.96 | 20.75 | 20.86 | 870,275 | -0.03(-0.16%) |
Jun 09, 2003 | 20.80 | 20.99 | 20.80 | 20.89 | 1,431,913 | +0.14(+0.69%) |
Jun 06, 2003 | 21.01 | 21.07 | 20.64 | 20.75 | 993,150 | -0.11(-0.53%) |
Jun 05, 2003 | 21.02 | 21.05 | 20.81 | 20.86 | 1,595,384 | -0.22(-1.05%) |
Jun 04, 2003 | 21.01 | 21.17 | 20.82 | 21.08 | 1,640,148 | +0.07(+0.34%) |
Jun 03, 2003 | 20.86 | 21.01 | 20.72 | 21.01 | 1,823,373 | +0.15(+0.71%) |
Jun 02, 2003 | 20.97 | 21.18 | 20.76 | 20.86 | 1,080,866 | -0.03(-0.16%) |
May 30, 2003 | 20.43 | 21.06 | 20.43 | 20.89 | 1,006,018 | +0.35(+1.72%) |
May 29, 2003 | 21.12 | 21.14 | 20.37 | 20.54 | 1,289,102 | -0.54(-2.54%) |
May 28, 2003 | 21.52 | 21.54 | 21.02 | 21.07 | 1,030,846 | -0.38(-1.77%) |
May 27, 2003 | 20.82 | 21.52 | 20.78 | 21.45 | 1,838,234 | +0.60(+2.88%) |
May 23, 2003 | 20.03 | 20.91 | 19.97 | 20.85 | 1,325,529 | +0.93(+4.65%) |
May 22, 2003 | 19.69 | 19.97 | 19.57 | 19.92 | 977,383 | +0.35(+1.78%) |
May 21, 2003 | 19.73 | 19.76 | 19.45 | 19.58 | 938,237 | -0.15(-0.76%) |
May 20, 2003 | 19.68 | 19.79 | 19.59 | 19.73 | 751,024 | +0.10(+0.53%) |
May 19, 2003 | 19.86 | 19.86 | 19.55 | 19.62 | 1,060,750 | -0.29(-1.44%) |
May 16, 2003 | 19.15 | 19.91 | 19.15 | 19.91 | 1,795,826 | +0.79(+4.16%) |
May 15, 2003 | 18.85 | 19.14 | 18.80 | 19.11 | 628,693 | +0.26(+1.40%) |
May 14, 2003 | 18.89 | 18.95 | 18.69 | 18.85 | 795,789 | +0.08(+0.44%) |
May 13, 2003 | 18.90 | 18.94 | 18.60 | 18.77 | 1,115,844 | -0.13(-0.67%) |
May 12, 2003 | 18.76 | 18.99 | 18.63 | 18.89 | 778,572 | +0.08(+0.44%) |
May 09, 2003 | 18.80 | 18.84 | 18.59 | 18.81 | 819,168 | +0.05(+0.26%) |
May 08, 2003 | 18.47 | 18.79 | 18.44 | 18.76 | 1,414,514 | +0.25(+1.34%) |
May 07, 2003 | 18.29 | 18.67 | 18.29 | 18.51 | 1,169,308 | +0.22(+1.21%) |
May 06, 2003 | 18.14 | 18.37 | 18.04 | 18.29 | 800,138 | +0.25(+1.38%) |
May 05, 2003 | 17.75 | 18.09 | 17.73 | 18.04 | 866,107 | +0.26(+1.46%) |
May 02, 2003 | 17.38 | 18.15 | 17.30 | 17.78 | 3,012,073 | -0.28(-1.53%) |
May 01, 2003 | 18.36 | 18.36 | 17.99 | 18.06 | 1,104,608 | -0.27(-1.48%) |
Apr 30, 2003 | 18.47 | 18.48 | 18.27 | 18.33 | 965,240 | -0.20(-1.07%) |
Apr 29, 2003 | 18.76 | 18.79 | 18.49 | 18.53 | 1,066,912 | -0.34(-1.81%) |
Apr 28, 2003 | 18.65 | 18.89 | 18.63 | 18.87 | 2,957,523 | +0.32(+1.73%) |
Apr 25, 2003 | 18.75 | 18.78 | 18.47 | 18.55 | 733,264 | -0.24(-1.26%) |
Apr 24, 2003 | 18.72 | 18.89 | 18.62 | 18.79 | 1,099,896 | +0.20(+1.10%) |
Apr 23, 2003 | 18.63 | 18.66 | 18.40 | 18.58 | 493,131 | -0.08(-0.44%) |
Apr 22, 2003 | 18.43 | 18.72 | 18.30 | 18.67 | 959,260 | +0.24(+1.29%) |
Apr 21, 2003 | 18.44 | 18.54 | 18.34 | 18.43 | 611,295 | +0.01(+0.03%) |
Apr 17, 2003 | 18.31 | 18.45 | 18.31 | 18.42 | 469,390 | +0.15(+0.85%) |
Apr 16, 2003 | 18.32 | 18.42 | 18.21 | 18.27 | 917,758 | -0.07(-0.39%) |
Apr 15, 2003 | 18.19 | 18.37 | 18.07 | 18.34 | 548,588 | +0.22(+1.22%) |
Apr 14, 2003 | 17.66 | 18.13 | 17.63 | 18.12 | 2,531,628 | -0.04(-0.24%) |
Apr 11, 2003 | 18.42 | 18.42 | 18.06 | 18.16 | 508,355 | -0.05(-0.27%) |
Apr 10, 2003 | 18.31 | 18.34 | 18.10 | 18.21 | 545,689 | +0.01(+0.03%) |
Apr 09, 2003 | 18.39 | 18.59 | 18.15 | 18.21 | 610,932 | -0.14(-0.75%) |
Apr 08, 2003 | 18.36 | 18.43 | 18.23 | 18.35 | 622,712 | -0.06(-0.30%) |
Apr 07, 2003 | 18.75 | 18.87 | 18.38 | 18.40 | 561,456 | -0.22(-1.16%) |
Apr 04, 2003 | 18.46 | 18.62 | 18.32 | 18.62 | 714,597 | +0.20(+1.08%) |
Apr 03, 2003 | 18.43 | 18.45 | 18.19 | 18.42 | 1,210,628 | -0.02(-0.09%) |
Apr 02, 2003 | 18.58 | 18.70 | 18.39 | 18.43 | 536,808 | -0.08(-0.42%) |