Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 20.43 | 20.43 | 20.19 | 20.32 | 555,886 | -0.20(-0.97%) |
Jun 27, 2003 | 20.57 | 20.68 | 20.44 | 20.52 | 278,787 | -0.06(-0.31%) |
Jun 26, 2003 | 20.64 | 20.68 | 20.44 | 20.59 | 370,684 | -0.06(-0.28%) |
Jun 25, 2003 | 20.61 | 20.77 | 20.46 | 20.64 | 452,871 | +0.04(+0.17%) |
Jun 24, 2003 | 20.36 | 20.75 | 20.33 | 20.61 | 571,085 | +0.24(+1.19%) |
Jun 23, 2003 | 20.61 | 20.61 | 20.27 | 20.37 | 216,725 | -0.24(-1.17%) |
Jun 20, 2003 | 20.71 | 20.83 | 20.46 | 20.61 | 402,771 | -0.11(-0.51%) |
Jun 19, 2003 | 21.32 | 21.32 | 20.39 | 20.71 | 1,576,044 | -0.64(-2.99%) |
Jun 18, 2003 | 21.49 | 21.52 | 21.34 | 21.35 | 373,077 | -0.16(-0.76%) |
Jun 17, 2003 | 21.57 | 21.66 | 21.37 | 21.52 | 363,366 | -0.05(-0.23%) |
Jun 16, 2003 | 21.46 | 21.72 | 21.42 | 21.57 | 258,240 | +0.28(+1.34%) |
Jun 13, 2003 | 21.35 | 21.36 | 21.07 | 21.28 | 235,442 | -0.03(-0.13%) |
Jun 12, 2003 | 21.64 | 21.64 | 21.18 | 21.31 | 254,863 | -0.04(-0.20%) |
Jun 11, 2003 | 21.21 | 21.49 | 21.14 | 21.35 | 485,380 | +0.14(+0.67%) |
Jun 10, 2003 | 20.93 | 21.21 | 20.93 | 21.21 | 197,867 | +0.32(+1.53%) |
Jun 09, 2003 | 21.25 | 21.25 | 20.83 | 20.89 | 302,289 | -0.23(-1.11%) |
Jun 06, 2003 | 21.60 | 21.74 | 21.00 | 21.13 | 478,625 | -0.40(-1.85%) |
Jun 05, 2003 | 21.14 | 21.64 | 21.07 | 21.52 | 833,689 | +0.42(+1.99%) |
Jun 04, 2003 | 21.18 | 21.29 | 21.00 | 21.10 | 889,559 | +0.24(+1.16%) |
Jun 03, 2003 | 20.61 | 20.90 | 20.59 | 20.86 | 345,634 | +0.07(+0.34%) |
Jun 02, 2003 | 20.61 | 20.93 | 20.52 | 20.79 | 828,482 | +0.26(+1.25%) |
May 30, 2003 | 20.18 | 20.57 | 20.14 | 20.54 | 762,338 | +0.38(+1.87%) |
May 29, 2003 | 20.14 | 20.19 | 20.07 | 20.16 | 256,270 | +0.06(+0.28%) |
May 28, 2003 | 19.87 | 20.21 | 19.86 | 20.10 | 368,996 | +0.24(+1.22%) |
May 27, 2003 | 19.73 | 19.92 | 19.73 | 19.86 | 577,840 | +0.02(+0.11%) |
May 23, 2003 | 19.85 | 19.89 | 19.65 | 19.84 | 253,878 | +0.01(+0.04%) |
May 22, 2003 | 19.29 | 19.95 | 19.19 | 19.83 | 410,370 | +0.72(+3.75%) |
May 21, 2003 | 19.26 | 19.26 | 19.06 | 19.11 | 363,085 | -0.13(-0.66%) |
May 20, 2003 | 19.55 | 19.58 | 19.15 | 19.24 | 359,004 | -0.28(-1.46%) |
May 19, 2003 | 19.83 | 19.89 | 19.51 | 19.53 | 554,479 | -0.26(-1.29%) |
May 16, 2003 | 19.73 | 19.92 | 19.54 | 19.78 | 319,740 | +0.05(+0.25%) |
May 15, 2003 | 19.90 | 19.95 | 19.66 | 19.73 | 317,910 | -0.09(-0.47%) |
May 14, 2003 | 19.57 | 19.90 | 19.57 | 19.83 | 302,289 | +0.25(+1.27%) |
May 13, 2003 | 19.47 | 19.58 | 19.36 | 19.58 | 627,800 | -0.02(-0.11%) |
May 12, 2003 | 19.65 | 19.75 | 19.54 | 19.60 | 378,847 | +0.12(+0.62%) |
May 09, 2003 | 19.65 | 19.68 | 19.36 | 19.48 | 651,442 | +0.01(+0.04%) |
May 08, 2003 | 19.51 | 19.57 | 19.36 | 19.47 | 589,521 | -0.11(-0.54%) |
May 07, 2003 | 20.04 | 20.04 | 19.48 | 19.58 | 1,011,432 | -0.57(-2.82%) |
May 06, 2003 | 19.48 | 20.27 | 19.36 | 20.14 | 878,019 | +0.68(+3.47%) |
May 05, 2003 | 19.93 | 19.93 | 19.47 | 19.47 | 671,145 | -0.42(-2.11%) |
May 02, 2003 | 19.85 | 19.97 | 19.75 | 19.89 | 266,262 | +0.04(+0.18%) |
May 01, 2003 | 19.72 | 20.01 | 19.65 | 19.85 | 797,662 | -0.05(-0.25%) |
Apr 30, 2003 | 20.32 | 20.35 | 19.83 | 19.90 | 415,718 | -0.46(-2.27%) |
Apr 29, 2003 | 19.90 | 21.10 | 19.78 | 20.37 | 1,755,475 | +0.83(+4.26%) |
Apr 28, 2003 | 18.96 | 19.61 | 18.96 | 19.53 | 975,545 | +0.58(+3.04%) |
Apr 25, 2003 | 19.13 | 19.18 | 18.83 | 18.96 | 147,908 | -0.17(-0.89%) |
Apr 24, 2003 | 18.90 | 19.29 | 18.90 | 19.13 | 477,218 | -0.01(-0.04%) |
Apr 23, 2003 | 19.19 | 19.34 | 19.04 | 19.14 | 838,192 | -0.05(-0.26%) |
Apr 22, 2003 | 19.15 | 19.19 | 19.01 | 19.19 | 398,690 | -0.06(-0.30%) |
Apr 21, 2003 | 19.43 | 19.46 | 19.08 | 19.24 | 476,514 | -0.19(-0.99%) |
Apr 17, 2003 | 19.29 | 19.53 | 19.29 | 19.43 | 420,785 | +0.14(+0.74%) |
Apr 16, 2003 | 19.36 | 19.47 | 19.20 | 19.29 | 597,542 | -0.15(-0.77%) |
Apr 15, 2003 | 19.28 | 19.48 | 19.26 | 19.44 | 649,894 | +0.11(+0.59%) |
Apr 14, 2003 | 19.26 | 19.41 | 19.16 | 19.33 | 738,414 | +0.07(+0.37%) |
Apr 11, 2003 | 19.54 | 19.54 | 19.11 | 19.26 | 300,319 | -0.14(-0.73%) |
Apr 10, 2003 | 19.19 | 19.43 | 19.11 | 19.40 | 704,357 | +0.21(+1.11%) |
Apr 09, 2003 | 18.62 | 19.33 | 18.62 | 19.19 | 1,109,803 | +0.53(+2.86%) |
Apr 08, 2003 | 18.30 | 18.69 | 18.30 | 18.65 | 841,570 | +0.39(+2.14%) |
Apr 07, 2003 | 18.08 | 18.44 | 17.91 | 18.26 | 1,193,537 | +0.65(+3.71%) |
Apr 04, 2003 | 17.59 | 17.67 | 17.52 | 17.61 | 274,002 | +0.02(+0.12%) |
Apr 03, 2003 | 17.76 | 17.76 | 17.48 | 17.59 | 378,002 | -0.06(-0.32%) |
Apr 02, 2003 | 17.66 | 17.76 | 17.48 | 17.64 | 852,406 | +0.07(+0.40%) |