Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 26.60 | 26.81 | 26.46 | 26.66 | 609,533 | +0.06(+0.24%) |
Jun 27, 2003 | 26.74 | 27.02 | 26.58 | 26.60 | 387,531 | -0.25(-0.94%) |
Jun 26, 2003 | 26.97 | 27.03 | 26.64 | 26.85 | 534,141 | -0.05(-0.19%) |
Jun 25, 2003 | 26.96 | 27.31 | 26.79 | 26.90 | 424,948 | -0.24(-0.87%) |
Jun 24, 2003 | 26.67 | 27.27 | 26.67 | 27.14 | 920,977 | +0.22(+0.80%) |
Jun 23, 2003 | 27.39 | 27.39 | 26.88 | 26.92 | 848,228 | -0.47(-1.71%) |
Jun 20, 2003 | 27.32 | 27.63 | 27.10 | 27.39 | 402,971 | +0.22(+0.79%) |
Jun 19, 2003 | 27.41 | 27.57 | 26.98 | 27.17 | 802,743 | -0.17(-0.60%) |
Jun 18, 2003 | 27.28 | 27.35 | 26.82 | 27.34 | 692,158 | +0.02(+0.08%) |
Jun 17, 2003 | 27.53 | 27.53 | 27.25 | 27.32 | 751,693 | -0.20(-0.73%) |
Jun 16, 2003 | 26.78 | 27.52 | 26.78 | 27.52 | 633,876 | +0.88(+3.32%) |
Jun 13, 2003 | 27.02 | 27.25 | 26.24 | 26.64 | 596,180 | -0.02(-0.08%) |
Jun 12, 2003 | 26.69 | 26.71 | 26.30 | 26.66 | 344,549 | +0.10(+0.38%) |
Jun 11, 2003 | 26.56 | 26.69 | 26.34 | 26.56 | 566,552 | -0.01(-0.03%) |
Jun 10, 2003 | 26.37 | 26.69 | 26.36 | 26.56 | 831,119 | +0.30(+1.15%) |
Jun 09, 2003 | 26.60 | 26.82 | 26.20 | 26.26 | 1,325,339 | +0.41(+1.59%) |
Jun 06, 2003 | 25.41 | 26.10 | 25.38 | 25.85 | 848,367 | +0.73(+2.89%) |
Jun 05, 2003 | 25.25 | 25.48 | 24.97 | 25.13 | 485,596 | -0.14(-0.57%) |
Jun 04, 2003 | 25.31 | 25.45 | 25.13 | 25.27 | 652,654 | +0.01(+0.03%) |
Jun 03, 2003 | 25.19 | 25.69 | 25.11 | 25.26 | 710,798 | +0.00(+0.00%) |
Jun 02, 2003 | 25.09 | 25.69 | 25.09 | 25.26 | 496,445 | +0.26(+1.04%) |
May 30, 2003 | 24.71 | 25.00 | 24.65 | 25.00 | 494,081 | +0.22(+0.90%) |
May 29, 2003 | 24.80 | 25.05 | 24.64 | 24.78 | 454,994 | -0.09(-0.38%) |
May 28, 2003 | 24.55 | 25.16 | 24.48 | 24.87 | 763,377 | +0.32(+1.32%) |
May 27, 2003 | 24.01 | 24.59 | 23.87 | 24.55 | 412,569 | +0.46(+1.91%) |
May 23, 2003 | 23.76 | 24.12 | 23.44 | 24.09 | 618,714 | +0.42(+1.76%) |
May 22, 2003 | 23.72 | 23.89 | 23.62 | 23.67 | 381,549 | -0.04(-0.15%) |
May 21, 2003 | 23.57 | 23.98 | 23.57 | 23.71 | 301,845 | +0.14(+0.61%) |
May 20, 2003 | 23.93 | 24.05 | 23.34 | 23.57 | 591,450 | -0.20(-0.85%) |
May 19, 2003 | 24.40 | 24.42 | 23.72 | 23.77 | 655,993 | -0.67(-2.74%) |
May 16, 2003 | 24.80 | 24.85 | 24.40 | 24.44 | 680,752 | -0.32(-1.28%) |
May 15, 2003 | 24.62 | 24.86 | 24.53 | 24.75 | 289,465 | +0.27(+1.12%) |
May 14, 2003 | 24.51 | 24.52 | 24.04 | 24.48 | 451,516 | +0.04(+0.18%) |
May 13, 2003 | 24.63 | 24.67 | 24.19 | 24.44 | 478,919 | -0.27(-1.08%) |
May 12, 2003 | 24.29 | 24.85 | 24.29 | 24.70 | 417,993 | +0.42(+1.72%) |
May 09, 2003 | 23.90 | 24.35 | 23.72 | 24.28 | 669,624 | +0.27(+1.14%) |
May 08, 2003 | 24.13 | 24.13 | 23.85 | 24.01 | 668,929 | -0.12(-0.51%) |
May 07, 2003 | 24.51 | 24.55 | 24.12 | 24.13 | 1,262,605 | -0.56(-2.27%) |
May 06, 2003 | 25.04 | 25.04 | 24.51 | 24.69 | 833,066 | -0.38(-1.52%) |
May 05, 2003 | 25.14 | 25.24 | 24.81 | 25.08 | 1,056,738 | -0.06(-0.23%) |
May 02, 2003 | 23.69 | 25.13 | 23.67 | 25.13 | 1,511,733 | +1.39(+5.88%) |
May 01, 2003 | 23.64 | 24.05 | 23.22 | 23.74 | 1,070,231 | +0.10(+0.43%) |
Apr 30, 2003 | 23.22 | 23.64 | 22.86 | 23.64 | 1,318,662 | +0.79(+3.46%) |
Apr 29, 2003 | 22.64 | 22.97 | 22.55 | 22.85 | 812,062 | +0.16(+0.70%) |
Apr 28, 2003 | 21.93 | 22.76 | 21.89 | 22.69 | 2,319,761 | +1.19(+5.52%) |
Apr 25, 2003 | 22.03 | 22.11 | 21.28 | 21.50 | 1,360,671 | -0.68(-3.05%) |
Apr 24, 2003 | 22.50 | 22.52 | 22.07 | 22.18 | 903,033 | -0.80(-3.47%) |
Apr 23, 2003 | 22.39 | 22.98 | 22.39 | 22.98 | 687,290 | +0.60(+2.67%) |
Apr 22, 2003 | 22.20 | 22.43 | 22.00 | 22.38 | 1,175,668 | +0.18(+0.81%) |
Apr 21, 2003 | 22.50 | 22.51 | 22.00 | 22.20 | 403,666 | -0.24(-1.09%) |
Apr 17, 2003 | 22.40 | 22.47 | 22.14 | 22.44 | 982,042 | +0.05(+0.23%) |
Apr 16, 2003 | 22.50 | 22.83 | 22.30 | 22.39 | 1,077,881 | -0.19(-0.86%) |
Apr 15, 2003 | 23.44 | 23.44 | 22.50 | 22.59 | 1,413,946 | -0.86(-3.65%) |
Apr 14, 2003 | 23.05 | 23.46 | 22.93 | 23.44 | 649,733 | +0.40(+1.72%) |
Apr 11, 2003 | 23.29 | 23.36 | 22.76 | 23.05 | 668,790 | +0.14(+0.63%) |
Apr 10, 2003 | 22.23 | 23.18 | 22.14 | 22.90 | 631,372 | +0.68(+3.04%) |
Apr 09, 2003 | 22.73 | 22.83 | 22.01 | 22.23 | 480,032 | -0.50(-2.18%) |
Apr 08, 2003 | 22.66 | 22.90 | 22.37 | 22.72 | 466,678 | +0.07(+0.32%) |
Apr 07, 2003 | 22.59 | 23.21 | 22.58 | 22.65 | 674,910 | +0.50(+2.24%) |
Apr 04, 2003 | 22.72 | 22.84 | 22.04 | 22.16 | 551,668 | -0.47(-2.10%) |
Apr 03, 2003 | 22.90 | 22.90 | 22.54 | 22.63 | 553,615 | -0.15(-0.66%) |
Apr 02, 2003 | 22.72 | 22.90 | 22.00 | 22.78 | 462,505 | +0.78(+3.56%) |