Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 18.67 | 18.76 | 18.58 | 18.58 | 35,148 | -0.04(-0.24%) |
Jun 27, 2003 | 18.54 | 18.85 | 18.54 | 18.63 | 11,753 | +0.04(+0.24%) |
Jun 26, 2003 | 18.48 | 18.61 | 18.14 | 18.58 | 10,397 | +0.14(+0.77%) |
Jun 25, 2003 | 18.58 | 18.58 | 18.44 | 18.44 | 7,685 | -0.19(-1.00%) |
Jun 24, 2003 | 18.67 | 18.85 | 18.53 | 18.63 | 12,205 | +0.04(+0.24%) |
Jun 23, 2003 | 18.58 | 18.71 | 18.46 | 18.58 | 28,932 | +0.00(+0.00%) |
Jun 20, 2003 | 18.55 | 18.68 | 18.55 | 18.58 | 22,829 | -0.01(-0.05%) |
Jun 19, 2003 | 18.10 | 18.67 | 18.10 | 18.59 | 53,230 | -0.35(-1.87%) |
Jun 18, 2003 | 18.54 | 19.17 | 18.40 | 18.94 | 15,257 | +0.36(+1.95%) |
Jun 17, 2003 | 18.71 | 18.79 | 18.52 | 18.58 | 6,780 | +0.00(+0.00%) |
Jun 16, 2003 | 18.34 | 18.58 | 18.27 | 18.58 | 16,048 | +0.26(+1.40%) |
Jun 13, 2003 | 18.72 | 18.80 | 18.32 | 18.32 | 9,719 | -0.31(-1.66%) |
Jun 12, 2003 | 18.84 | 18.84 | 18.63 | 18.63 | 10,736 | -0.20(-1.08%) |
Jun 11, 2003 | 18.78 | 18.85 | 18.72 | 18.84 | 10,623 | +0.00(+0.00%) |
Jun 10, 2003 | 18.36 | 18.84 | 18.36 | 18.84 | 5,876 | +0.48(+2.60%) |
Jun 09, 2003 | 18.52 | 18.57 | 18.35 | 18.36 | 9,493 | -0.12(-0.62%) |
Jun 06, 2003 | 18.27 | 18.58 | 18.27 | 18.48 | 8,589 | +0.25(+1.36%) |
Jun 05, 2003 | 18.09 | 18.32 | 18.09 | 18.23 | 13,787 | +0.16(+0.88%) |
Jun 04, 2003 | 18.18 | 18.23 | 18.02 | 18.07 | 34,696 | -0.11(-0.63%) |
Jun 03, 2003 | 18.23 | 18.23 | 18.14 | 18.18 | 7,233 | -0.09(-0.48%) |
Jun 02, 2003 | 18.18 | 18.41 | 18.18 | 18.27 | 11,527 | +0.13(+0.73%) |
May 30, 2003 | 18.27 | 18.49 | 18.13 | 18.14 | 10,171 | -0.09(-0.48%) |
May 29, 2003 | 18.05 | 18.32 | 18.03 | 18.23 | 12,205 | +0.22(+1.23%) |
May 28, 2003 | 18.25 | 18.40 | 18.01 | 18.01 | 19,890 | -0.20(-1.12%) |
May 27, 2003 | 17.88 | 18.26 | 17.88 | 18.21 | 6,667 | +0.37(+2.08%) |
May 23, 2003 | 17.84 | 17.97 | 17.71 | 17.84 | 7,007 | +0.04(+0.20%) |
May 22, 2003 | 18.12 | 18.12 | 17.70 | 17.80 | 18,421 | -0.32(-1.76%) |
May 21, 2003 | 17.86 | 18.12 | 17.85 | 18.12 | 5,311 | +0.27(+1.54%) |
May 20, 2003 | 17.68 | 17.85 | 17.68 | 17.85 | 8,250 | +0.19(+1.10%) |
May 19, 2003 | 17.56 | 17.78 | 17.56 | 17.65 | 9,380 | -0.09(-0.50%) |
May 16, 2003 | 18.49 | 18.53 | 17.74 | 17.74 | 24,863 | -0.84(-4.52%) |
May 15, 2003 | 18.94 | 18.94 | 18.54 | 18.58 | 26,784 | -0.30(-1.59%) |
May 14, 2003 | 18.94 | 19.11 | 18.85 | 18.88 | 27,010 | -0.06(-0.33%) |
May 13, 2003 | 18.98 | 18.98 | 18.80 | 18.94 | 6,667 | -0.09(-0.46%) |
May 12, 2003 | 19.02 | 19.09 | 18.94 | 19.03 | 6,102 | +0.05(+0.28%) |
May 09, 2003 | 18.89 | 18.98 | 18.83 | 18.98 | 14,127 | +0.15(+0.80%) |
May 08, 2003 | 19.15 | 19.15 | 18.83 | 18.83 | 3,842 | -0.61(-3.14%) |
May 07, 2003 | 19.72 | 19.75 | 19.44 | 19.44 | 7,007 | -0.28(-1.44%) |
May 06, 2003 | 19.54 | 19.72 | 19.54 | 19.72 | 11,188 | +0.26(+1.32%) |
May 05, 2003 | 19.47 | 19.47 | 19.29 | 19.47 | 9,606 | +0.10(+0.50%) |
May 02, 2003 | 19.14 | 19.47 | 19.14 | 19.37 | 28,141 | +0.27(+1.44%) |
May 01, 2003 | 18.76 | 19.09 | 18.71 | 19.09 | 10,849 | +0.42(+2.23%) |
Apr 30, 2003 | 18.27 | 18.68 | 18.27 | 18.68 | 6,780 | +0.41(+2.23%) |
Apr 29, 2003 | 18.82 | 18.82 | 18.27 | 18.27 | 8,928 | -0.51(-2.73%) |
Apr 28, 2003 | 17.71 | 18.78 | 17.71 | 18.78 | 25,541 | +1.06(+5.99%) |
Apr 25, 2003 | 18.21 | 18.21 | 17.72 | 17.72 | 4,068 | -0.43(-2.39%) |
Apr 24, 2003 | 18.45 | 18.49 | 18.16 | 18.16 | 9,380 | -0.34(-1.82%) |
Apr 23, 2003 | 18.70 | 18.75 | 18.46 | 18.49 | 6,893 | -0.27(-1.41%) |
Apr 22, 2003 | 18.40 | 18.80 | 18.40 | 18.76 | 12,770 | +0.32(+1.73%) |
Apr 21, 2003 | 18.40 | 18.44 | 18.32 | 18.44 | 3,164 | +0.08(+0.43%) |
Apr 17, 2003 | 17.68 | 18.36 | 17.68 | 18.36 | 11,979 | +0.75(+4.27%) |
Apr 16, 2003 | 17.86 | 17.86 | 17.61 | 17.61 | 9,267 | -0.20(-1.14%) |
Apr 15, 2003 | 17.74 | 17.83 | 17.72 | 17.81 | 1,921 | +0.07(+0.40%) |
Apr 14, 2003 | 17.63 | 17.74 | 17.63 | 17.74 | 4,294 | +0.09(+0.50%) |
Apr 11, 2003 | 17.79 | 17.79 | 17.64 | 17.65 | 7,233 | -0.10(-0.55%) |
Apr 10, 2003 | 17.71 | 17.79 | 17.62 | 17.75 | 5,763 | -0.01(-0.05%) |
Apr 09, 2003 | 17.73 | 17.94 | 17.69 | 17.76 | 16,952 | +0.07(+0.40%) |
Apr 08, 2003 | 17.70 | 17.79 | 17.57 | 17.69 | 5,650 | +0.03(+0.15%) |
Apr 07, 2003 | 17.70 | 17.82 | 17.65 | 17.66 | 11,753 | -0.02(-0.10%) |
Apr 04, 2003 | 17.44 | 17.75 | 17.44 | 17.68 | 52,100 | +0.28(+1.63%) |
Apr 03, 2003 | 17.72 | 17.72 | 17.34 | 17.40 | 4,972 | -0.29(-1.65%) |
Apr 02, 2003 | 17.48 | 17.69 | 17.48 | 17.69 | 9,267 | +0.21(+1.22%) |