Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 23.50 | 23.99 | 23.48 | 23.57 | 50,100 | +0.06(+0.26%) |
Jun 27, 2003 | 24.43 | 24.44 | 23.50 | 23.51 | 9,500 | -0.94(-3.84%) |
Jun 26, 2003 | 24.64 | 24.64 | 23.72 | 24.45 | 9,600 | +0.48(+2.00%) |
Jun 25, 2003 | 23.70 | 24.65 | 23.70 | 23.97 | 18,500 | -0.50(-2.04%) |
Jun 24, 2003 | 24.50 | 24.50 | 23.78 | 24.47 | 6,000 | +0.06(+0.25%) |
Jun 23, 2003 | 25.47 | 25.48 | 24.41 | 24.41 | 3,500 | -1.07(-4.20%) |
Jun 20, 2003 | 24.30 | 25.48 | 24.23 | 25.48 | 8,200 | +1.36(+5.64%) |
Jun 19, 2003 | 23.00 | 24.75 | 23.00 | 24.12 | 11,300 | +0.48(+2.03%) |
Jun 18, 2003 | 23.26 | 23.73 | 23.05 | 23.64 | 3,900 | +0.32(+1.37%) |
Jun 17, 2003 | 26.50 | 26.50 | 23.05 | 23.32 | 16,200 | -1.59(-6.38%) |
Jun 16, 2003 | 23.97 | 26.41 | 23.97 | 24.91 | 13,100 | +1.10(+4.62%) |
Jun 13, 2003 | 24.00 | 24.00 | 23.50 | 23.81 | 6,700 | -0.19(-0.77%) |
Jun 12, 2003 | 24.75 | 24.83 | 23.53 | 24.00 | 9,900 | -0.70(-2.81%) |
Jun 11, 2003 | 23.80 | 24.75 | 22.99 | 24.69 | 5,300 | +1.15(+4.89%) |
Jun 10, 2003 | 23.76 | 23.99 | 22.71 | 23.54 | 20,700 | -0.30(-1.26%) |
Jun 09, 2003 | 23.40 | 24.01 | 23.40 | 23.84 | 9,600 | +0.83(+3.61%) |
Jun 06, 2003 | 26.17 | 27.00 | 22.65 | 23.01 | 47,600 | -4.18(-15.37%) |
Jun 05, 2003 | 24.05 | 27.23 | 23.65 | 27.19 | 19,500 | +2.86(+11.76%) |
Jun 04, 2003 | 23.85 | 24.60 | 23.80 | 24.33 | 9,500 | +0.71(+3.01%) |
Jun 03, 2003 | 24.00 | 24.10 | 23.31 | 23.62 | 18,600 | -0.11(-0.46%) |
Jun 02, 2003 | 23.85 | 24.64 | 23.51 | 23.73 | 16,500 | +0.42(+1.80%) |
May 30, 2003 | 22.99 | 23.86 | 22.99 | 23.31 | 27,500 | +0.47(+2.06%) |
May 29, 2003 | 21.84 | 23.20 | 21.83 | 22.84 | 18,600 | +1.23(+5.69%) |
May 28, 2003 | 21.00 | 21.77 | 21.00 | 21.61 | 10,300 | +0.74(+3.55%) |
May 27, 2003 | 20.41 | 21.00 | 20.41 | 20.87 | 16,000 | +0.47(+2.30%) |
May 23, 2003 | 19.99 | 20.45 | 19.94 | 20.40 | 8,000 | +0.63(+3.19%) |
May 22, 2003 | 19.50 | 20.00 | 19.50 | 19.77 | 29,400 | +0.09(+0.45%) |
May 21, 2003 | 19.60 | 19.90 | 19.44 | 19.68 | 14,200 | +0.24(+1.24%) |
May 20, 2003 | 19.10 | 19.54 | 19.05 | 19.44 | 8,800 | +0.19(+0.99%) |
May 19, 2003 | 18.95 | 19.29 | 18.94 | 19.25 | 42,400 | +0.26(+1.37%) |
May 16, 2003 | 19.68 | 20.00 | 18.98 | 18.99 | 120,500 | -1.14(-5.66%) |
May 15, 2003 | 20.87 | 20.90 | 20.01 | 20.13 | 14,700 | -0.29(-1.42%) |
May 14, 2003 | 20.50 | 20.86 | 20.40 | 20.42 | 18,300 | +0.02(+0.10%) |
May 13, 2003 | 20.54 | 20.65 | 20.09 | 20.40 | 4,700 | -0.18(-0.87%) |
May 12, 2003 | 20.36 | 20.60 | 20.23 | 20.58 | 25,200 | +0.01(+0.05%) |
May 09, 2003 | 20.37 | 20.57 | 20.00 | 20.57 | 12,800 | +0.53(+2.64%) |
May 08, 2003 | 20.51 | 20.65 | 20.00 | 20.04 | 25,500 | -0.46(-2.24%) |
May 07, 2003 | 20.85 | 21.07 | 20.50 | 20.50 | 11,300 | -0.46(-2.19%) |
May 06, 2003 | 21.50 | 21.50 | 20.96 | 20.96 | 22,100 | -0.59(-2.74%) |
May 05, 2003 | 22.16 | 22.16 | 21.55 | 21.55 | 10,400 | -0.35(-1.60%) |
May 02, 2003 | 22.09 | 22.14 | 21.87 | 21.90 | 18,800 | -0.02(-0.09%) |
May 01, 2003 | 21.90 | 22.34 | 21.85 | 21.92 | 10,800 | -0.19(-0.86%) |
Apr 30, 2003 | 22.50 | 22.50 | 21.75 | 22.11 | 22,100 | -0.14(-0.63%) |
Apr 29, 2003 | 22.85 | 22.85 | 22.25 | 22.25 | 19,800 | -0.36(-1.59%) |
Apr 28, 2003 | 22.20 | 23.20 | 22.17 | 22.61 | 24,500 | +0.50(+2.26%) |
Apr 25, 2003 | 22.00 | 22.25 | 21.60 | 22.11 | 34,900 | +0.01(+0.05%) |
Apr 24, 2003 | 21.59 | 22.19 | 21.20 | 22.10 | 14,000 | +0.56(+2.60%) |
Apr 23, 2003 | 20.92 | 21.59 | 20.90 | 21.54 | 15,000 | +0.87(+4.21%) |
Apr 22, 2003 | 20.08 | 20.75 | 19.90 | 20.67 | 16,700 | +0.61(+3.04%) |
Apr 21, 2003 | 20.15 | 20.45 | 20.02 | 20.06 | 17,800 | -0.14(-0.72%) |
Apr 17, 2003 | 21.29 | 21.29 | 19.93 | 20.20 | 24,700 | -0.89(-4.20%) |
Apr 16, 2003 | 21.12 | 21.30 | 21.09 | 21.09 | 2,900 | -0.09(-0.42%) |
Apr 15, 2003 | 21.23 | 21.23 | 20.91 | 21.18 | 5,500 | -0.03(-0.14%) |
Apr 14, 2003 | 21.06 | 21.30 | 21.01 | 21.21 | 3,100 | +0.11(+0.52%) |
Apr 11, 2003 | 20.99 | 21.10 | 20.83 | 21.10 | 2,200 | +0.10(+0.48%) |
Apr 10, 2003 | 21.19 | 21.19 | 20.89 | 21.00 | 8,200 | +0.00(+0.00%) |
Apr 09, 2003 | 21.00 | 21.15 | 20.85 | 21.00 | 8,300 | +0.15(+0.71%) |
Apr 08, 2003 | 20.82 | 20.85 | 20.40 | 20.85 | 4,300 | -0.09(-0.43%) |
Apr 07, 2003 | 21.05 | 21.09 | 20.72 | 20.94 | 8,400 | +0.44(+2.15%) |
Apr 04, 2003 | 20.58 | 20.80 | 20.27 | 20.50 | 6,900 | +0.25(+1.23%) |
Apr 03, 2003 | 20.99 | 21.08 | 20.25 | 20.25 | 12,700 | -0.47(-2.27%) |
Apr 02, 2003 | 20.53 | 20.98 | 20.35 | 20.72 | 7,100 | +0.38(+1.87%) |