Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 20.36 | 20.45 | 20.16 | 20.16 | 615,428 | -0.14(-0.67%) |
Jun 27, 2003 | 20.36 | 20.45 | 20.18 | 20.30 | 367,846 | -0.06(-0.29%) |
Jun 26, 2003 | 20.06 | 20.50 | 20.02 | 20.36 | 536,820 | +0.34(+1.69%) |
Jun 25, 2003 | 19.99 | 20.15 | 19.86 | 20.02 | 595,272 | +0.09(+0.45%) |
Jun 24, 2003 | 20.06 | 20.09 | 19.85 | 19.93 | 424,282 | -0.07(-0.36%) |
Jun 23, 2003 | 20.21 | 20.27 | 19.99 | 20.00 | 271,937 | -0.18(-0.91%) |
Jun 20, 2003 | 20.32 | 20.37 | 20.12 | 20.19 | 477,528 | -0.04(-0.21%) |
Jun 19, 2003 | 20.47 | 20.56 | 20.14 | 20.23 | 667,329 | -0.12(-0.58%) |
Jun 18, 2003 | 20.69 | 20.69 | 20.30 | 20.35 | 494,828 | -0.35(-1.70%) |
Jun 17, 2003 | 20.86 | 20.90 | 20.66 | 20.70 | 165,614 | -0.14(-0.66%) |
Jun 16, 2003 | 20.39 | 20.95 | 20.39 | 20.84 | 345,842 | +0.53(+2.61%) |
Jun 13, 2003 | 20.84 | 20.84 | 20.31 | 20.31 | 520,527 | -0.45(-2.18%) |
Jun 12, 2003 | 21.30 | 21.30 | 20.67 | 20.76 | 572,429 | -0.68(-3.19%) |
Jun 11, 2003 | 21.43 | 21.55 | 21.35 | 21.44 | 448,805 | +0.04(+0.17%) |
Jun 10, 2003 | 21.28 | 21.43 | 21.26 | 21.41 | 563,022 | +0.02(+0.11%) |
Jun 09, 2003 | 21.35 | 21.41 | 21.25 | 21.39 | 267,066 | +0.04(+0.17%) |
Jun 06, 2003 | 21.11 | 21.37 | 21.11 | 21.35 | 371,037 | +0.21(+1.01%) |
Jun 05, 2003 | 20.97 | 21.14 | 20.94 | 21.14 | 263,707 | +0.10(+0.45%) |
Jun 04, 2003 | 20.68 | 21.14 | 20.68 | 21.04 | 235,488 | +0.44(+2.14%) |
Jun 03, 2003 | 20.54 | 20.67 | 20.46 | 20.60 | 313,089 | +0.06(+0.29%) |
Jun 02, 2003 | 20.36 | 20.66 | 20.36 | 20.54 | 369,525 | +0.20(+0.97%) |
May 30, 2003 | 19.91 | 20.35 | 19.91 | 20.34 | 721,583 | +0.39(+1.97%) |
May 29, 2003 | 20.66 | 20.75 | 19.91 | 19.95 | 629,201 | -0.71(-3.43%) |
May 28, 2003 | 20.81 | 20.89 | 20.65 | 20.66 | 450,149 | -0.04(-0.20%) |
May 27, 2003 | 20.78 | 20.81 | 20.66 | 20.70 | 448,637 | -0.08(-0.37%) |
May 23, 2003 | 20.84 | 20.87 | 20.67 | 20.78 | 411,517 | -0.06(-0.29%) |
May 22, 2003 | 20.60 | 20.84 | 20.48 | 20.84 | 437,216 | +0.30(+1.45%) |
May 21, 2003 | 20.41 | 20.55 | 20.33 | 20.54 | 251,277 | +0.13(+0.64%) |
May 20, 2003 | 20.36 | 20.54 | 20.35 | 20.41 | 501,379 | +0.02(+0.09%) |
May 19, 2003 | 20.56 | 20.61 | 20.30 | 20.39 | 216,676 | -0.21(-1.01%) |
May 16, 2003 | 20.53 | 20.60 | 20.33 | 20.60 | 518,847 | +0.07(+0.35%) |
May 15, 2003 | 20.39 | 20.59 | 20.36 | 20.53 | 391,361 | +0.20(+0.97%) |
May 14, 2003 | 20.45 | 20.46 | 20.24 | 20.33 | 308,218 | -0.08(-0.41%) |
May 13, 2003 | 20.30 | 20.42 | 20.22 | 20.41 | 446,454 | -0.02(-0.09%) |
May 12, 2003 | 20.09 | 20.60 | 20.09 | 20.43 | 474,840 | +0.47(+2.36%) |
May 09, 2003 | 19.65 | 20.24 | 19.65 | 19.96 | 1,103,706 | +0.37(+1.88%) |
May 08, 2003 | 19.53 | 19.61 | 19.38 | 19.59 | 226,586 | +0.10(+0.49%) |
May 07, 2003 | 19.65 | 19.66 | 19.38 | 19.50 | 200,215 | -0.18(-0.91%) |
May 06, 2003 | 19.66 | 19.75 | 19.65 | 19.68 | 156,880 | +0.01(+0.06%) |
May 05, 2003 | 19.62 | 19.80 | 19.44 | 19.66 | 462,579 | +0.09(+0.46%) |
May 02, 2003 | 19.28 | 19.70 | 19.28 | 19.58 | 281,679 | +0.24(+1.23%) |
May 01, 2003 | 19.11 | 19.35 | 18.91 | 19.34 | 255,980 | +0.20(+1.03%) |
Apr 30, 2003 | 19.54 | 19.55 | 19.06 | 19.14 | 360,119 | -0.36(-1.86%) |
Apr 29, 2003 | 19.38 | 19.74 | 19.35 | 19.50 | 266,394 | +0.09(+0.46%) |
Apr 28, 2003 | 19.52 | 19.62 | 19.28 | 19.41 | 321,319 | -0.19(-0.97%) |
Apr 25, 2003 | 19.77 | 19.77 | 19.54 | 19.61 | 257,996 | -0.09(-0.45%) |
Apr 24, 2003 | 19.86 | 19.86 | 19.65 | 19.69 | 599,639 | -0.15(-0.78%) |
Apr 23, 2003 | 19.83 | 19.91 | 19.70 | 19.85 | 216,844 | +0.02(+0.09%) |
Apr 22, 2003 | 19.65 | 19.87 | 19.58 | 19.83 | 251,949 | +0.18(+0.94%) |
Apr 21, 2003 | 19.53 | 19.65 | 19.31 | 19.65 | 311,241 | +0.12(+0.61%) |
Apr 17, 2003 | 19.20 | 19.53 | 19.04 | 19.53 | 343,323 | +0.33(+1.71%) |
Apr 16, 2003 | 19.08 | 19.20 | 18.91 | 19.20 | 421,091 | +0.18(+0.94%) |
Apr 15, 2003 | 18.95 | 19.05 | 18.80 | 19.02 | 353,401 | +0.07(+0.38%) |
Apr 14, 2003 | 18.80 | 18.95 | 18.78 | 18.95 | 187,114 | +0.21(+1.11%) |
Apr 11, 2003 | 19.07 | 19.19 | 18.74 | 18.74 | 179,723 | -0.32(-1.69%) |
Apr 10, 2003 | 19.05 | 19.17 | 18.72 | 19.06 | 350,377 | +0.07(+0.38%) |
Apr 09, 2003 | 18.98 | 19.05 | 18.78 | 18.99 | 535,812 | +0.02(+0.09%) |
Apr 08, 2003 | 19.06 | 19.13 | 18.90 | 18.97 | 478,703 | -0.13(-0.66%) |
Apr 07, 2003 | 18.96 | 19.22 | 18.94 | 19.10 | 275,128 | +0.10(+0.50%) |
Apr 04, 2003 | 18.81 | 19.08 | 18.76 | 19.00 | 575,116 | +0.14(+0.73%) |
Apr 03, 2003 | 18.76 | 18.96 | 18.55 | 18.87 | 380,107 | +0.11(+0.57%) |
Apr 02, 2003 | 18.66 | 18.81 | 18.63 | 18.76 | 473,496 | +0.24(+1.32%) |