Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 21.06 | 21.06 | 20.53 | 20.69 | 135,100 | -0.16(-0.77%) |
Jun 27, 2003 | 21.05 | 21.06 | 20.64 | 20.85 | 77,400 | -0.15(-0.71%) |
Jun 26, 2003 | 20.62 | 21.03 | 20.55 | 21.00 | 115,000 | +0.26(+1.25%) |
Jun 25, 2003 | 20.95 | 21.18 | 20.54 | 20.74 | 102,200 | -0.11(-0.53%) |
Jun 24, 2003 | 20.62 | 21.09 | 20.61 | 20.85 | 64,100 | +0.20(+0.97%) |
Jun 23, 2003 | 20.75 | 20.99 | 20.55 | 20.65 | 148,300 | -0.40(-1.90%) |
Jun 20, 2003 | 20.60 | 21.10 | 20.60 | 21.05 | 69,300 | +0.35(+1.69%) |
Jun 19, 2003 | 21.10 | 21.12 | 20.60 | 20.70 | 151,200 | -0.23(-1.10%) |
Jun 18, 2003 | 20.80 | 21.12 | 20.47 | 20.93 | 112,800 | +0.28(+1.36%) |
Jun 17, 2003 | 20.88 | 20.88 | 20.40 | 20.65 | 111,700 | -0.07(-0.34%) |
Jun 16, 2003 | 20.50 | 20.72 | 20.31 | 20.72 | 176,000 | +0.38(+1.87%) |
Jun 13, 2003 | 20.65 | 20.65 | 20.10 | 20.34 | 111,200 | -0.23(-1.12%) |
Jun 12, 2003 | 20.75 | 20.75 | 20.37 | 20.57 | 133,500 | -0.04(-0.19%) |
Jun 11, 2003 | 20.50 | 20.61 | 20.11 | 20.61 | 451,000 | +0.37(+1.83%) |
Jun 10, 2003 | 19.90 | 20.25 | 19.86 | 20.24 | 40,900 | +0.08(+0.40%) |
Jun 09, 2003 | 20.35 | 20.65 | 19.94 | 20.16 | 82,200 | -0.34(-1.66%) |
Jun 06, 2003 | 20.84 | 20.96 | 20.26 | 20.50 | 94,400 | -0.02(-0.10%) |
Jun 05, 2003 | 20.45 | 20.62 | 20.29 | 20.52 | 58,900 | +0.07(+0.34%) |
Jun 04, 2003 | 20.20 | 20.58 | 20.11 | 20.45 | 70,600 | +0.44(+2.20%) |
Jun 03, 2003 | 20.20 | 20.30 | 19.91 | 20.01 | 61,600 | -0.05(-0.25%) |
Jun 02, 2003 | 20.20 | 20.40 | 19.80 | 20.06 | 243,000 | +0.09(+0.45%) |
May 30, 2003 | 19.85 | 19.98 | 19.62 | 19.97 | 143,500 | +0.33(+1.68%) |
May 29, 2003 | 19.70 | 19.98 | 19.54 | 19.64 | 115,800 | -0.04(-0.20%) |
May 28, 2003 | 19.85 | 19.88 | 19.50 | 19.68 | 45,800 | -0.01(-0.05%) |
May 27, 2003 | 19.20 | 19.90 | 19.15 | 19.69 | 98,700 | +0.07(+0.36%) |
May 23, 2003 | 19.25 | 19.71 | 19.09 | 19.62 | 90,200 | +0.52(+2.72%) |
May 22, 2003 | 19.15 | 19.40 | 18.88 | 19.10 | 76,400 | +0.20(+1.06%) |
May 21, 2003 | 18.56 | 19.00 | 18.56 | 18.90 | 50,500 | +0.03(+0.16%) |
May 20, 2003 | 18.70 | 18.99 | 18.60 | 18.87 | 258,200 | +0.07(+0.37%) |
May 19, 2003 | 19.00 | 19.03 | 18.54 | 18.80 | 204,000 | -0.35(-1.83%) |
May 16, 2003 | 19.25 | 19.39 | 18.91 | 19.15 | 68,000 | +0.18(+0.95%) |
May 15, 2003 | 19.25 | 19.25 | 18.87 | 18.97 | 286,400 | -0.12(-0.63%) |
May 14, 2003 | 18.80 | 19.18 | 18.80 | 19.09 | 91,700 | +0.09(+0.47%) |
May 13, 2003 | 19.10 | 19.17 | 18.83 | 19.00 | 296,300 | -0.11(-0.58%) |
May 12, 2003 | 18.60 | 19.22 | 18.60 | 19.11 | 53,500 | +0.61(+3.30%) |
May 09, 2003 | 18.55 | 18.82 | 18.36 | 18.50 | 35,300 | +0.11(+0.60%) |
May 08, 2003 | 18.30 | 18.53 | 18.16 | 18.39 | 65,500 | -0.21(-1.13%) |
May 07, 2003 | 18.75 | 18.89 | 18.47 | 18.60 | 74,000 | -0.39(-2.05%) |
May 06, 2003 | 18.61 | 19.15 | 18.61 | 18.99 | 65,700 | +0.30(+1.61%) |
May 05, 2003 | 18.65 | 18.94 | 18.54 | 18.69 | 62,500 | -0.15(-0.80%) |
May 02, 2003 | 18.60 | 18.95 | 18.60 | 18.84 | 65,000 | +0.29(+1.56%) |
May 01, 2003 | 18.50 | 18.60 | 18.00 | 18.55 | 63,500 | +0.08(+0.43%) |
Apr 30, 2003 | 18.20 | 18.74 | 18.20 | 18.47 | 54,600 | +0.07(+0.38%) |
Apr 29, 2003 | 18.52 | 18.54 | 18.07 | 18.40 | 55,800 | +0.01(+0.05%) |
Apr 28, 2003 | 17.87 | 18.39 | 17.87 | 18.39 | 148,300 | +0.53(+2.97%) |
Apr 25, 2003 | 18.09 | 18.13 | 17.80 | 17.86 | 28,500 | -0.32(-1.76%) |
Apr 24, 2003 | 17.65 | 18.25 | 17.57 | 18.18 | 191,900 | +0.27(+1.51%) |
Apr 23, 2003 | 16.95 | 18.02 | 16.95 | 17.91 | 629,600 | +1.08(+6.42%) |
Apr 22, 2003 | 16.58 | 17.01 | 16.52 | 16.83 | 42,400 | -0.06(-0.36%) |
Apr 21, 2003 | 17.20 | 17.20 | 16.72 | 16.89 | 29,100 | -0.13(-0.76%) |
Apr 17, 2003 | 16.90 | 17.15 | 16.70 | 17.02 | 24,400 | +0.17(+1.01%) |
Apr 16, 2003 | 17.30 | 17.30 | 16.65 | 16.85 | 37,500 | -0.50(-2.88%) |
Apr 15, 2003 | 17.50 | 17.50 | 17.07 | 17.35 | 73,700 | +0.00(+0.00%) |
Apr 14, 2003 | 17.25 | 17.37 | 16.96 | 17.35 | 177,800 | +0.35(+2.06%) |
Apr 11, 2003 | 17.05 | 17.38 | 16.85 | 17.00 | 36,700 | -0.12(-0.70%) |
Apr 10, 2003 | 17.10 | 17.18 | 16.80 | 17.12 | 56,500 | +0.12(+0.71%) |
Apr 09, 2003 | 17.50 | 17.55 | 17.00 | 17.00 | 27,400 | -0.35(-2.02%) |
Apr 08, 2003 | 17.35 | 17.54 | 17.21 | 17.35 | 54,700 | -0.10(-0.57%) |
Apr 07, 2003 | 18.05 | 18.13 | 17.32 | 17.45 | 224,300 | -0.04(-0.23%) |
Apr 04, 2003 | 17.60 | 17.65 | 17.16 | 17.49 | 114,900 | -0.09(-0.51%) |
Apr 03, 2003 | 18.15 | 18.15 | 17.46 | 17.58 | 204,000 | -0.20(-1.12%) |
Apr 02, 2003 | 17.85 | 18.03 | 17.74 | 17.78 | 45,200 | +0.49(+2.83%) |