Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 18.98 | 19.12 | 18.76 | 18.77 | 673,400 | -0.26(-1.34%) |
Jun 27, 2003 | 19.00 | 19.14 | 18.92 | 19.03 | 404,600 | +0.15(+0.79%) |
Jun 26, 2003 | 19.00 | 19.12 | 18.86 | 18.88 | 704,500 | -0.09(-0.47%) |
Jun 25, 2003 | 18.77 | 19.07 | 18.77 | 18.97 | 435,700 | +0.24(+1.28%) |
Jun 24, 2003 | 18.67 | 18.77 | 18.64 | 18.73 | 314,900 | +0.07(+0.35%) |
Jun 23, 2003 | 18.63 | 18.73 | 18.60 | 18.66 | 479,900 | +0.01(+0.05%) |
Jun 20, 2003 | 18.97 | 18.97 | 18.61 | 18.66 | 1,210,600 | -0.29(-1.53%) |
Jun 19, 2003 | 18.79 | 19.19 | 18.77 | 18.95 | 674,800 | +0.16(+0.82%) |
Jun 18, 2003 | 18.95 | 18.95 | 18.76 | 18.79 | 564,100 | -0.23(-1.18%) |
Jun 17, 2003 | 19.12 | 19.20 | 19.00 | 19.02 | 658,100 | -0.04(-0.18%) |
Jun 16, 2003 | 19.20 | 19.20 | 18.90 | 19.05 | 398,400 | -0.04(-0.18%) |
Jun 13, 2003 | 19.30 | 19.30 | 18.96 | 19.09 | 758,700 | -0.21(-1.11%) |
Jun 12, 2003 | 19.40 | 19.55 | 19.15 | 19.30 | 1,193,600 | -0.16(-0.82%) |
Jun 11, 2003 | 19.11 | 19.49 | 19.00 | 19.46 | 725,100 | +0.48(+2.53%) |
Jun 10, 2003 | 18.91 | 19.10 | 18.82 | 18.98 | 276,100 | +0.07(+0.37%) |
Jun 09, 2003 | 18.88 | 19.01 | 18.77 | 18.91 | 345,800 | +0.04(+0.21%) |
Jun 06, 2003 | 19.10 | 19.20 | 18.87 | 18.87 | 583,100 | -0.23(-1.20%) |
Jun 05, 2003 | 19.20 | 19.23 | 18.93 | 19.10 | 683,000 | -0.22(-1.14%) |
Jun 04, 2003 | 19.00 | 19.35 | 19.00 | 19.32 | 699,100 | +0.37(+1.93%) |
Jun 03, 2003 | 18.86 | 18.97 | 18.69 | 18.95 | 405,900 | +0.02(+0.13%) |
Jun 02, 2003 | 18.77 | 18.98 | 18.72 | 18.93 | 443,400 | +0.20(+1.07%) |
May 30, 2003 | 18.40 | 18.73 | 18.40 | 18.73 | 888,100 | +0.33(+1.79%) |
May 29, 2003 | 18.70 | 18.73 | 18.32 | 18.40 | 743,800 | -0.35(-1.84%) |
May 28, 2003 | 18.88 | 18.96 | 18.68 | 18.75 | 462,000 | -0.27(-1.42%) |
May 27, 2003 | 18.94 | 19.07 | 18.87 | 19.02 | 469,700 | +0.07(+0.40%) |
May 23, 2003 | 18.82 | 18.97 | 18.68 | 18.94 | 452,700 | +0.19(+0.99%) |
May 22, 2003 | 18.65 | 18.91 | 18.65 | 18.75 | 1,779,400 | -0.50(-2.57%) |
May 21, 2003 | 18.11 | 19.25 | 18.11 | 19.25 | 861,100 | +1.02(+5.57%) |
May 20, 2003 | 18.65 | 18.65 | 18.07 | 18.23 | 421,300 | -0.34(-1.83%) |
May 19, 2003 | 18.95 | 18.95 | 18.57 | 18.57 | 194,600 | -0.38(-2.00%) |
May 16, 2003 | 18.88 | 18.95 | 18.68 | 18.95 | 320,900 | +0.08(+0.42%) |
May 15, 2003 | 18.68 | 18.91 | 18.62 | 18.88 | 333,500 | +0.23(+1.21%) |
May 14, 2003 | 18.65 | 18.68 | 18.30 | 18.65 | 383,500 | +0.02(+0.13%) |
May 13, 2003 | 18.41 | 18.70 | 18.27 | 18.62 | 316,400 | +0.23(+1.22%) |
May 12, 2003 | 18.29 | 18.60 | 18.21 | 18.40 | 283,200 | +0.01(+0.08%) |
May 09, 2003 | 18.32 | 18.45 | 18.15 | 18.39 | 376,800 | +0.06(+0.33%) |
May 08, 2003 | 18.23 | 18.32 | 18.09 | 18.32 | 324,200 | +0.09(+0.52%) |
May 07, 2003 | 18.07 | 18.32 | 17.98 | 18.23 | 309,400 | +0.16(+0.89%) |
May 06, 2003 | 18.13 | 18.20 | 17.95 | 18.07 | 248,500 | +0.02(+0.14%) |
May 05, 2003 | 17.95 | 18.08 | 17.87 | 18.05 | 234,100 | -0.03(-0.17%) |
May 02, 2003 | 18.00 | 18.30 | 18.00 | 18.07 | 341,500 | +0.07(+0.42%) |
May 01, 2003 | 18.00 | 18.06 | 17.62 | 18.00 | 1,195,700 | +0.80(+4.68%) |
Apr 30, 2003 | 16.98 | 17.27 | 16.98 | 17.20 | 457,900 | +0.21(+1.24%) |
Apr 29, 2003 | 17.12 | 17.25 | 16.89 | 16.98 | 547,000 | -0.14(-0.82%) |
Apr 28, 2003 | 17.14 | 17.23 | 17.07 | 17.12 | 322,400 | +0.08(+0.47%) |
Apr 25, 2003 | 17.00 | 17.18 | 16.82 | 17.05 | 535,600 | +0.05(+0.26%) |
Apr 24, 2003 | 17.02 | 17.21 | 16.98 | 17.00 | 498,600 | +0.05(+0.29%) |
Apr 23, 2003 | 17.05 | 17.14 | 16.88 | 16.95 | 267,500 | -0.05(-0.26%) |
Apr 22, 2003 | 16.55 | 17.00 | 16.45 | 17.00 | 313,000 | +0.46(+2.75%) |
Apr 21, 2003 | 16.52 | 16.57 | 16.39 | 16.54 | 412,900 | +0.02(+0.12%) |
Apr 17, 2003 | 16.32 | 16.57 | 16.25 | 16.52 | 808,800 | +0.20(+1.23%) |
Apr 16, 2003 | 16.59 | 16.63 | 16.30 | 16.32 | 307,800 | -0.27(-1.63%) |
Apr 15, 2003 | 16.60 | 16.61 | 16.46 | 16.59 | 236,100 | -0.03(-0.18%) |
Apr 14, 2003 | 16.55 | 16.66 | 16.51 | 16.62 | 105,700 | +0.07(+0.42%) |
Apr 11, 2003 | 16.75 | 16.75 | 16.54 | 16.55 | 246,400 | -0.21(-1.28%) |
Apr 10, 2003 | 16.55 | 16.84 | 16.48 | 16.77 | 268,600 | +0.25(+1.54%) |
Apr 09, 2003 | 16.52 | 16.55 | 16.34 | 16.51 | 190,000 | +0.02(+0.12%) |
Apr 08, 2003 | 16.62 | 16.62 | 16.43 | 16.49 | 183,400 | -0.01(-0.06%) |
Apr 07, 2003 | 16.70 | 16.75 | 16.50 | 16.50 | 131,100 | -0.14(-0.84%) |
Apr 04, 2003 | 16.55 | 16.73 | 16.50 | 16.64 | 233,000 | +0.14(+0.85%) |
Apr 03, 2003 | 17.05 | 17.11 | 16.50 | 16.50 | 296,200 | -0.52(-3.06%) |
Apr 02, 2003 | 17.15 | 17.15 | 16.71 | 17.02 | 266,600 | -0.11(-0.64%) |