Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 21.09 | 21.13 | 20.00 | 20.35 | 123,809 | -0.73(-3.46%) |
Jun 27, 2003 | 20.78 | 21.27 | 20.78 | 21.08 | 85,707 | +0.09(+0.41%) |
Jun 26, 2003 | 20.70 | 21.04 | 20.54 | 21.00 | 66,514 | +0.41(+2.00%) |
Jun 25, 2003 | 21.11 | 21.33 | 20.53 | 20.58 | 68,147 | -0.63(-2.95%) |
Jun 24, 2003 | 21.06 | 21.58 | 21.06 | 21.21 | 88,335 | +0.18(+0.86%) |
Jun 23, 2003 | 21.92 | 21.94 | 21.03 | 21.03 | 64,297 | -1.08(-4.88%) |
Jun 20, 2003 | 22.02 | 22.20 | 21.89 | 22.11 | 44,226 | +0.26(+1.18%) |
Jun 19, 2003 | 22.02 | 22.17 | 21.64 | 21.85 | 46,093 | -0.26(-1.16%) |
Jun 18, 2003 | 21.84 | 22.11 | 21.65 | 22.11 | 40,842 | +0.26(+1.18%) |
Jun 17, 2003 | 21.69 | 21.94 | 21.51 | 21.85 | 144,230 | +0.09(+0.43%) |
Jun 16, 2003 | 21.39 | 21.80 | 21.06 | 21.76 | 256,721 | +0.52(+2.46%) |
Jun 13, 2003 | 21.51 | 21.56 | 21.24 | 21.24 | 45,509 | -0.15(-0.72%) |
Jun 12, 2003 | 21.14 | 21.47 | 20.68 | 21.39 | 111,323 | +0.24(+1.13%) |
Jun 11, 2003 | 21.24 | 21.36 | 21.03 | 21.15 | 35,824 | -0.18(-0.84%) |
Jun 10, 2003 | 21.03 | 21.37 | 20.96 | 21.33 | 26,372 | +0.16(+0.77%) |
Jun 09, 2003 | 21.24 | 21.41 | 21.07 | 21.17 | 40,608 | -0.07(-0.32%) |
Jun 06, 2003 | 21.42 | 21.55 | 21.06 | 21.24 | 59,512 | -0.19(-0.88%) |
Jun 05, 2003 | 21.30 | 21.48 | 21.19 | 21.42 | 67,331 | +0.13(+0.60%) |
Jun 04, 2003 | 21.34 | 21.66 | 21.18 | 21.30 | 74,565 | +0.12(+0.57%) |
Jun 03, 2003 | 21.04 | 21.36 | 20.84 | 21.18 | 44,692 | +0.26(+1.23%) |
Jun 02, 2003 | 21.13 | 21.21 | 20.83 | 20.92 | 62,663 | -0.41(-1.93%) |
May 30, 2003 | 20.52 | 21.34 | 20.46 | 21.33 | 57,295 | +0.89(+4.36%) |
May 29, 2003 | 20.40 | 20.68 | 20.39 | 20.44 | 81,100 | +0.03(+0.17%) |
May 28, 2003 | 19.47 | 20.44 | 19.47 | 20.40 | 47,610 | +0.65(+3.30%) |
May 27, 2003 | 19.80 | 19.88 | 19.36 | 19.75 | 67,914 | +0.04(+0.22%) |
May 23, 2003 | 19.31 | 19.79 | 19.22 | 19.71 | 67,681 | +0.25(+1.28%) |
May 22, 2003 | 19.31 | 19.55 | 19.31 | 19.46 | 78,650 | +0.16(+0.84%) |
May 21, 2003 | 19.40 | 19.40 | 19.13 | 19.30 | 69,548 | -0.09(-0.49%) |
May 20, 2003 | 19.73 | 19.80 | 19.38 | 19.39 | 95,920 | -0.34(-1.74%) |
May 19, 2003 | 20.49 | 20.50 | 19.74 | 19.74 | 82,734 | -0.59(-2.91%) |
May 16, 2003 | 20.47 | 20.68 | 20.30 | 20.33 | 36,291 | -0.35(-1.70%) |
May 15, 2003 | 20.57 | 20.88 | 20.49 | 20.68 | 47,376 | +0.19(+0.92%) |
May 14, 2003 | 20.30 | 20.54 | 20.05 | 20.49 | 42,242 | +0.20(+0.97%) |
May 13, 2003 | 20.34 | 20.34 | 19.89 | 20.29 | 30,106 | -0.11(-0.55%) |
May 12, 2003 | 19.75 | 20.44 | 19.75 | 20.40 | 49,010 | +0.51(+2.54%) |
May 09, 2003 | 19.37 | 19.94 | 19.32 | 19.90 | 47,610 | +0.65(+3.38%) |
May 08, 2003 | 19.45 | 19.59 | 19.20 | 19.25 | 30,223 | -0.50(-2.52%) |
May 07, 2003 | 19.53 | 19.87 | 19.53 | 19.74 | 48,426 | -0.08(-0.39%) |
May 06, 2003 | 19.74 | 19.85 | 19.24 | 19.82 | 114,824 | +0.14(+0.70%) |
May 05, 2003 | 20.27 | 20.27 | 19.28 | 19.68 | 95,803 | -0.57(-2.79%) |
May 02, 2003 | 19.72 | 20.26 | 19.55 | 20.25 | 91,136 | +0.39(+1.94%) |
May 01, 2003 | 19.76 | 19.88 | 19.44 | 19.86 | 73,982 | +0.06(+0.30%) |
Apr 30, 2003 | 19.54 | 19.93 | 19.50 | 19.80 | 105,839 | +0.19(+0.96%) |
Apr 29, 2003 | 19.38 | 19.69 | 19.03 | 19.62 | 71,298 | +0.25(+1.28%) |
Apr 28, 2003 | 18.77 | 19.58 | 18.59 | 19.37 | 115,758 | +0.64(+3.43%) |
Apr 25, 2003 | 18.98 | 18.98 | 18.43 | 18.72 | 43,175 | -0.27(-1.40%) |
Apr 24, 2003 | 19.65 | 19.65 | 18.95 | 18.99 | 75,966 | -0.66(-3.36%) |
Apr 23, 2003 | 19.92 | 19.98 | 19.51 | 19.65 | 52,161 | -0.30(-1.50%) |
Apr 22, 2003 | 20.15 | 20.25 | 19.65 | 19.95 | 138,279 | -0.13(-0.64%) |
Apr 21, 2003 | 20.24 | 20.54 | 20.04 | 20.08 | 169,086 | -0.21(-1.01%) |
Apr 17, 2003 | 19.92 | 20.46 | 19.72 | 20.28 | 83,317 | +0.51(+2.60%) |
Apr 16, 2003 | 19.62 | 19.89 | 19.62 | 19.77 | 86,118 | +0.10(+0.52%) |
Apr 15, 2003 | 19.54 | 19.67 | 19.13 | 19.67 | 65,697 | +0.21(+1.10%) |
Apr 14, 2003 | 19.08 | 19.64 | 18.95 | 19.45 | 49,243 | +0.31(+1.61%) |
Apr 11, 2003 | 19.38 | 19.54 | 18.97 | 19.14 | 62,313 | -0.19(-0.98%) |
Apr 10, 2003 | 19.38 | 19.38 | 19.05 | 19.33 | 61,729 | +0.14(+0.71%) |
Apr 09, 2003 | 18.79 | 19.48 | 18.69 | 19.20 | 64,763 | +0.33(+1.73%) |
Apr 08, 2003 | 19.51 | 19.51 | 18.70 | 18.87 | 83,434 | -0.64(-3.29%) |
Apr 07, 2003 | 18.91 | 19.57 | 18.76 | 19.51 | 134,662 | +0.66(+3.50%) |
Apr 04, 2003 | 18.90 | 19.02 | 18.81 | 18.85 | 76,316 | -0.03(-0.18%) |
Apr 03, 2003 | 19.09 | 19.19 | 18.89 | 18.89 | 52,511 | -0.11(-0.59%) |
Apr 02, 2003 | 18.97 | 19.24 | 18.78 | 19.00 | 80,633 | +0.03(+0.14%) |