Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 20.37 | 20.46 | 20.17 | 20.17 | 615,217 | -0.14(-0.67%) |
Jun 27, 2003 | 20.37 | 20.46 | 20.19 | 20.31 | 367,720 | -0.06(-0.29%) |
Jun 26, 2003 | 20.07 | 20.51 | 20.02 | 20.37 | 536,636 | +0.34(+1.70%) |
Jun 25, 2003 | 20.00 | 20.15 | 19.87 | 20.03 | 595,068 | +0.09(+0.45%) |
Jun 24, 2003 | 20.07 | 20.10 | 19.86 | 19.94 | 424,137 | -0.07(-0.36%) |
Jun 23, 2003 | 20.22 | 20.28 | 19.99 | 20.01 | 271,844 | -0.18(-0.91%) |
Jun 20, 2003 | 20.33 | 20.37 | 20.13 | 20.20 | 477,364 | -0.04(-0.21%) |
Jun 19, 2003 | 20.48 | 20.56 | 20.15 | 20.24 | 667,101 | -0.12(-0.59%) |
Jun 18, 2003 | 20.70 | 20.70 | 20.31 | 20.36 | 494,659 | -0.35(-1.70%) |
Jun 17, 2003 | 20.86 | 20.90 | 20.67 | 20.71 | 165,558 | -0.14(-0.66%) |
Jun 16, 2003 | 20.40 | 20.96 | 20.40 | 20.84 | 345,724 | +0.53(+2.61%) |
Jun 13, 2003 | 20.84 | 20.84 | 20.31 | 20.31 | 520,349 | -0.45(-2.18%) |
Jun 12, 2003 | 21.30 | 21.30 | 20.68 | 20.77 | 572,233 | -0.68(-3.19%) |
Jun 11, 2003 | 21.44 | 21.56 | 21.36 | 21.45 | 448,652 | +0.04(+0.17%) |
Jun 10, 2003 | 21.29 | 21.44 | 21.27 | 21.42 | 562,830 | +0.02(+0.11%) |
Jun 09, 2003 | 21.36 | 21.42 | 21.26 | 21.39 | 266,975 | +0.04(+0.17%) |
Jun 06, 2003 | 21.11 | 21.38 | 21.11 | 21.36 | 370,910 | +0.21(+1.01%) |
Jun 05, 2003 | 20.98 | 21.14 | 20.95 | 21.14 | 263,616 | +0.10(+0.45%) |
Jun 04, 2003 | 20.69 | 21.14 | 20.69 | 21.05 | 235,408 | +0.44(+2.14%) |
Jun 03, 2003 | 20.55 | 20.68 | 20.46 | 20.61 | 312,982 | +0.06(+0.29%) |
Jun 02, 2003 | 20.37 | 20.67 | 20.37 | 20.55 | 369,399 | +0.20(+0.97%) |
May 30, 2003 | 19.92 | 20.36 | 19.92 | 20.35 | 721,336 | +0.39(+1.97%) |
May 29, 2003 | 20.67 | 20.76 | 19.92 | 19.96 | 628,986 | -0.71(-3.43%) |
May 28, 2003 | 20.81 | 20.90 | 20.66 | 20.67 | 449,995 | -0.04(-0.20%) |
May 27, 2003 | 20.79 | 20.81 | 20.67 | 20.71 | 448,484 | -0.08(-0.37%) |
May 23, 2003 | 20.84 | 20.87 | 20.68 | 20.79 | 411,376 | -0.06(-0.29%) |
May 22, 2003 | 20.61 | 20.85 | 20.49 | 20.84 | 437,066 | +0.30(+1.45%) |
May 21, 2003 | 20.42 | 20.55 | 20.33 | 20.55 | 251,191 | +0.13(+0.64%) |
May 20, 2003 | 20.36 | 20.55 | 20.36 | 20.42 | 501,207 | +0.02(+0.09%) |
May 19, 2003 | 20.56 | 20.61 | 20.31 | 20.40 | 216,602 | -0.21(-1.01%) |
May 16, 2003 | 20.54 | 20.61 | 20.34 | 20.61 | 518,670 | +0.07(+0.35%) |
May 15, 2003 | 20.40 | 20.60 | 20.37 | 20.54 | 391,227 | +0.20(+0.97%) |
May 14, 2003 | 20.46 | 20.46 | 20.25 | 20.34 | 308,112 | -0.08(-0.41%) |
May 13, 2003 | 20.31 | 20.43 | 20.23 | 20.42 | 446,301 | -0.02(-0.09%) |
May 12, 2003 | 20.10 | 20.61 | 20.10 | 20.44 | 474,678 | +0.47(+2.36%) |
May 09, 2003 | 19.66 | 20.25 | 19.66 | 19.97 | 1,103,328 | +0.37(+1.88%) |
May 08, 2003 | 19.54 | 19.61 | 19.39 | 19.60 | 226,509 | +0.10(+0.49%) |
May 07, 2003 | 19.65 | 19.67 | 19.39 | 19.50 | 200,147 | -0.18(-0.91%) |
May 06, 2003 | 19.67 | 19.76 | 19.65 | 19.68 | 156,826 | +0.01(+0.06%) |
May 05, 2003 | 19.62 | 19.81 | 19.45 | 19.67 | 462,420 | +0.09(+0.46%) |
May 02, 2003 | 19.28 | 19.71 | 19.28 | 19.58 | 281,583 | +0.24(+1.23%) |
May 01, 2003 | 19.12 | 19.36 | 18.91 | 19.34 | 255,893 | +0.20(+1.03%) |
Apr 30, 2003 | 19.55 | 19.55 | 19.07 | 19.15 | 359,996 | -0.36(-1.86%) |
Apr 29, 2003 | 19.39 | 19.74 | 19.36 | 19.51 | 266,303 | +0.09(+0.46%) |
Apr 28, 2003 | 19.52 | 19.62 | 19.29 | 19.42 | 321,209 | -0.19(-0.97%) |
Apr 25, 2003 | 19.77 | 19.77 | 19.55 | 19.61 | 257,907 | -0.09(-0.45%) |
Apr 24, 2003 | 19.86 | 19.86 | 19.65 | 19.70 | 599,434 | -0.15(-0.78%) |
Apr 23, 2003 | 19.84 | 19.92 | 19.71 | 19.86 | 216,770 | +0.02(+0.09%) |
Apr 22, 2003 | 19.65 | 19.88 | 19.58 | 19.84 | 251,863 | +0.18(+0.94%) |
Apr 21, 2003 | 19.53 | 19.65 | 19.32 | 19.65 | 311,135 | +0.12(+0.61%) |
Apr 17, 2003 | 19.21 | 19.53 | 19.05 | 19.53 | 343,205 | +0.33(+1.71%) |
Apr 16, 2003 | 19.09 | 19.21 | 18.91 | 19.21 | 420,947 | +0.18(+0.94%) |
Apr 15, 2003 | 18.96 | 19.06 | 18.81 | 19.03 | 353,280 | +0.07(+0.38%) |
Apr 14, 2003 | 18.81 | 18.96 | 18.79 | 18.96 | 187,050 | +0.21(+1.11%) |
Apr 11, 2003 | 19.08 | 19.20 | 18.75 | 18.75 | 179,662 | -0.32(-1.69%) |
Apr 10, 2003 | 19.06 | 19.18 | 18.73 | 19.07 | 350,257 | +0.07(+0.38%) |
Apr 09, 2003 | 18.99 | 19.05 | 18.79 | 19.00 | 535,629 | +0.02(+0.09%) |
Apr 08, 2003 | 19.07 | 19.14 | 18.91 | 18.98 | 478,540 | -0.13(-0.65%) |
Apr 07, 2003 | 18.97 | 19.22 | 18.94 | 19.11 | 275,034 | +0.10(+0.50%) |
Apr 04, 2003 | 18.82 | 19.08 | 18.77 | 19.01 | 574,919 | +0.14(+0.73%) |
Apr 03, 2003 | 18.77 | 18.97 | 18.55 | 18.87 | 379,977 | +0.11(+0.57%) |
Apr 02, 2003 | 18.67 | 18.81 | 18.64 | 18.77 | 473,334 | +0.24(+1.32%) |