Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 20.57 | 20.78 | 19.42 | 19.42 | 617,136 | -1.06(-5.19%) |
Jun 27, 2003 | 20.57 | 20.78 | 20.39 | 20.48 | 221,011 | -0.09(-0.45%) |
Jun 26, 2003 | 20.61 | 20.63 | 20.48 | 20.57 | 112,270 | +0.01(+0.04%) |
Jun 25, 2003 | 20.65 | 20.82 | 20.27 | 20.56 | 131,100 | -0.03(-0.17%) |
Jun 24, 2003 | 20.29 | 20.72 | 20.29 | 20.60 | 128,981 | +0.03(+0.17%) |
Jun 23, 2003 | 20.61 | 20.73 | 19.29 | 20.56 | 99,560 | -0.03(-0.17%) |
Jun 20, 2003 | 19.76 | 20.61 | 19.65 | 20.60 | 75,082 | +0.84(+4.26%) |
Jun 19, 2003 | 20.25 | 20.82 | 19.76 | 19.76 | 58,842 | -0.37(-1.86%) |
Jun 18, 2003 | 19.65 | 20.86 | 19.32 | 20.13 | 104,150 | +0.33(+1.68%) |
Jun 17, 2003 | 19.67 | 20.02 | 19.67 | 19.80 | 110,858 | +0.19(+0.95%) |
Jun 16, 2003 | 18.95 | 19.88 | 18.44 | 19.61 | 90,616 | +0.83(+4.43%) |
Jun 13, 2003 | 18.31 | 19.39 | 18.17 | 18.78 | 157,932 | +0.41(+2.22%) |
Jun 12, 2003 | 18.10 | 18.40 | 18.09 | 18.37 | 194,767 | +0.28(+1.55%) |
Jun 11, 2003 | 17.90 | 18.18 | 17.90 | 18.09 | 115,683 | -0.18(-0.98%) |
Jun 10, 2003 | 17.88 | 18.27 | 17.88 | 18.27 | 39,659 | +0.16(+0.89%) |
Jun 09, 2003 | 18.36 | 18.24 | 17.63 | 18.11 | 131,412 | -0.25(-1.39%) |
Jun 06, 2003 | 18.54 | 18.54 | 18.26 | 18.36 | 76,377 | -0.16(-0.87%) |
Jun 05, 2003 | 18.35 | 18.52 | 18.19 | 18.52 | 56,606 | +0.18(+0.97%) |
Jun 04, 2003 | 18.45 | 18.56 | 18.08 | 18.35 | 161,933 | -0.19(-1.01%) |
Jun 03, 2003 | 18.91 | 18.93 | 18.47 | 18.53 | 118,037 | -0.40(-2.11%) |
Jun 02, 2003 | 18.99 | 19.20 | 18.58 | 18.93 | 122,862 | -0.54(-2.75%) |
May 30, 2003 | 19.48 | 19.59 | 19.44 | 19.47 | 40,365 | -0.08(-0.39%) |
May 29, 2003 | 19.38 | 19.59 | 19.38 | 19.54 | 32,480 | +0.20(+1.05%) |
May 28, 2003 | 19.32 | 19.59 | 19.31 | 19.34 | 119,096 | +0.14(+0.71%) |
May 27, 2003 | 19.37 | 19.58 | 19.12 | 19.20 | 177,703 | +0.01(+0.04%) |
May 23, 2003 | 18.79 | 19.48 | 18.74 | 19.20 | 258,081 | +0.40(+2.12%) |
May 22, 2003 | 18.74 | 18.91 | 18.66 | 18.80 | 78,966 | +0.09(+0.50%) |
May 21, 2003 | 18.74 | 18.79 | 18.69 | 18.70 | 54,017 | -0.05(-0.27%) |
May 20, 2003 | 18.27 | 18.83 | 18.27 | 18.75 | 116,625 | +0.31(+1.65%) |
May 19, 2003 | 18.91 | 18.91 | 18.17 | 18.45 | 86,850 | -0.25(-1.31%) |
May 16, 2003 | 18.46 | 19.03 | 18.46 | 18.69 | 65,785 | +0.23(+1.24%) |
May 15, 2003 | 18.61 | 18.69 | 18.27 | 18.46 | 74,847 | -0.21(-1.14%) |
May 14, 2003 | 18.69 | 18.86 | 18.45 | 18.68 | 139,220 | +0.13(+0.69%) |
May 13, 2003 | 17.43 | 18.65 | 17.37 | 18.55 | 90,969 | +0.20(+1.11%) |
May 12, 2003 | 18.04 | 18.44 | 18.04 | 18.35 | 107,798 | +0.31(+1.70%) |
May 09, 2003 | 17.91 | 18.18 | 17.84 | 18.04 | 74,847 | +0.14(+0.76%) |
May 08, 2003 | 17.80 | 17.93 | 17.72 | 17.90 | 83,320 | +0.14(+0.81%) |
May 07, 2003 | 17.76 | 17.91 | 17.64 | 17.76 | 120,744 | +0.01(+0.05%) |
May 06, 2003 | 17.72 | 17.84 | 17.64 | 17.75 | 187,941 | -0.06(-0.34%) |
May 05, 2003 | 17.84 | 17.84 | 17.67 | 17.81 | 117,566 | +0.09(+0.53%) |
May 02, 2003 | 17.81 | 17.97 | 17.72 | 17.72 | 70,728 | -0.13(-0.71%) |
May 01, 2003 | 17.97 | 17.97 | 17.72 | 17.84 | 64,726 | -0.08(-0.47%) |
Apr 30, 2003 | 18.01 | 18.06 | 17.76 | 17.93 | 384,474 | +0.20(+1.15%) |
Apr 29, 2003 | 17.80 | 17.97 | 17.63 | 17.73 | 275,616 | +0.03(+0.14%) |
Apr 28, 2003 | 17.25 | 17.84 | 17.16 | 17.70 | 231,484 | +0.46(+2.66%) |
Apr 25, 2003 | 17.28 | 17.46 | 17.16 | 17.24 | 144,516 | -0.05(-0.29%) |
Apr 24, 2003 | 17.67 | 17.67 | 17.09 | 17.29 | 92,146 | -0.30(-1.69%) |
Apr 23, 2003 | 16.99 | 17.84 | 16.95 | 17.59 | 147,811 | +0.62(+3.66%) |
Apr 22, 2003 | 16.98 | 17.08 | 16.82 | 16.97 | 83,908 | -0.02(-0.10%) |
Apr 21, 2003 | 16.78 | 17.00 | 16.57 | 16.99 | 82,378 | +0.22(+1.32%) |
Apr 17, 2003 | 16.77 | 16.79 | 16.49 | 16.77 | 39,541 | -0.02(-0.10%) |
Apr 16, 2003 | 16.73 | 17.01 | 16.57 | 16.78 | 49,074 | +0.21(+1.28%) |
Apr 15, 2003 | 16.74 | 16.99 | 16.29 | 16.57 | 58,959 | -0.16(-0.96%) |
Apr 14, 2003 | 16.23 | 16.80 | 15.97 | 16.73 | 70,257 | +0.62(+3.85%) |
Apr 11, 2003 | 15.72 | 16.25 | 15.61 | 16.11 | 155,460 | +0.39(+2.49%) |
Apr 10, 2003 | 15.33 | 15.72 | 15.18 | 15.72 | 57,665 | +0.35(+2.27%) |
Apr 09, 2003 | 15.59 | 15.91 | 15.36 | 15.37 | 68,845 | -0.22(-1.42%) |
Apr 08, 2003 | 15.37 | 15.71 | 14.88 | 15.59 | 200,298 | +0.41(+2.69%) |
Apr 07, 2003 | 15.72 | 15.75 | 15.18 | 15.18 | 168,523 | -0.53(-3.35%) |
Apr 04, 2003 | 15.51 | 15.72 | 15.47 | 15.71 | 39,188 | +0.20(+1.31%) |
Apr 03, 2003 | 15.80 | 15.80 | 15.51 | 15.51 | 24,125 | -0.31(-1.93%) |
Apr 02, 2003 | 15.58 | 16.00 | 15.58 | 15.81 | 104,856 | +0.22(+1.42%) |