Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 29.14 | 29.54 | 29.11 | 29.54 | 17,238 | +0.38(+1.29%) |
Jun 27, 2003 | 29.00 | 29.23 | 29.00 | 29.17 | 3,673 | +0.18(+0.61%) |
Jun 26, 2003 | 28.17 | 29.02 | 28.13 | 28.99 | 33,629 | +0.58(+2.03%) |
Jun 25, 2003 | 29.58 | 29.60 | 28.40 | 28.41 | 29,955 | -1.31(-4.40%) |
Jun 24, 2003 | 30.27 | 30.27 | 29.55 | 29.72 | 5,934 | -0.53(-1.75%) |
Jun 23, 2003 | 30.43 | 30.43 | 30.25 | 30.25 | 19,216 | -0.01(-0.05%) |
Jun 20, 2003 | 30.30 | 30.43 | 30.26 | 30.27 | 8,478 | -0.06(-0.20%) |
Jun 19, 2003 | 30.33 | 30.47 | 30.28 | 30.33 | 11,304 | +0.00(+0.01%) |
Jun 18, 2003 | 30.34 | 30.34 | 30.26 | 30.33 | 1,130 | +0.00(+0.00%) |
Jun 17, 2003 | 30.45 | 30.45 | 30.29 | 30.33 | 8,478 | -0.12(-0.41%) |
Jun 16, 2003 | 30.40 | 30.45 | 30.27 | 30.45 | 9,043 | +0.05(+0.17%) |
Jun 13, 2003 | 30.47 | 30.61 | 30.40 | 30.40 | 7,630 | -0.07(-0.23%) |
Jun 12, 2003 | 30.43 | 30.61 | 30.43 | 30.47 | 16,956 | +0.04(+0.12%) |
Jun 11, 2003 | 30.43 | 30.43 | 30.25 | 30.43 | 21,477 | -0.14(-0.46%) |
Jun 10, 2003 | 30.70 | 30.70 | 30.29 | 30.57 | 20,912 | -0.13(-0.41%) |
Jun 09, 2003 | 30.31 | 30.75 | 30.08 | 30.70 | 17,521 | +0.39(+1.30%) |
Jun 06, 2003 | 29.62 | 30.31 | 29.62 | 30.31 | 17,521 | +0.75(+2.55%) |
Jun 05, 2003 | 29.37 | 29.55 | 29.10 | 29.55 | 8,478 | +0.25(+0.87%) |
Jun 04, 2003 | 29.28 | 29.30 | 29.28 | 29.30 | 3,108 | +0.02(+0.06%) |
Jun 03, 2003 | 29.28 | 29.28 | 29.28 | 29.28 | 4,239 | +0.01(+0.04%) |
Jun 02, 2003 | 28.40 | 29.37 | 28.40 | 29.27 | 23,455 | +0.78(+2.75%) |
May 30, 2003 | 28.12 | 28.49 | 28.12 | 28.49 | 19,216 | +0.38(+1.33%) |
May 29, 2003 | 28.18 | 28.20 | 28.11 | 28.11 | 2,543 | -0.07(-0.25%) |
May 28, 2003 | 28.22 | 28.22 | 27.87 | 28.18 | 11,869 | -0.04(-0.13%) |
May 27, 2003 | 28.27 | 28.31 | 27.92 | 28.22 | 11,586 | -0.05(-0.19%) |
May 23, 2003 | 28.10 | 28.27 | 28.09 | 28.27 | 7,347 | +0.18(+0.63%) |
May 22, 2003 | 29.41 | 29.41 | 28.01 | 28.10 | 75,737 | -1.36(-4.62%) |
May 21, 2003 | 29.45 | 29.53 | 29.33 | 29.46 | 4,239 | +0.05(+0.18%) |
May 20, 2003 | 29.46 | 29.54 | 29.39 | 29.41 | 2,543 | -0.05(-0.17%) |
May 19, 2003 | 29.37 | 29.55 | 29.37 | 29.45 | 7,630 | -0.12(-0.41%) |
May 16, 2003 | 29.97 | 29.97 | 29.33 | 29.58 | 34,194 | -0.57(-1.90%) |
May 15, 2003 | 29.51 | 30.15 | 29.51 | 30.15 | 18,651 | +0.73(+2.47%) |
May 14, 2003 | 29.02 | 29.42 | 29.02 | 29.42 | 14,130 | +0.40(+1.39%) |
May 13, 2003 | 29.05 | 29.10 | 29.02 | 29.02 | 5,934 | +0.15(+0.50%) |
May 12, 2003 | 28.49 | 28.87 | 28.49 | 28.87 | 10,738 | +0.39(+1.37%) |
May 09, 2003 | 28.22 | 28.59 | 28.22 | 28.49 | 26,564 | +0.27(+0.94%) |
May 08, 2003 | 27.90 | 28.22 | 27.82 | 28.22 | 14,977 | +0.25(+0.89%) |
May 07, 2003 | 27.39 | 27.97 | 27.24 | 27.97 | 6,782 | +0.58(+2.13%) |
May 06, 2003 | 27.07 | 27.39 | 27.07 | 27.39 | 4,521 | +0.32(+1.18%) |
May 05, 2003 | 26.70 | 27.07 | 26.70 | 27.07 | 16,108 | +0.37(+1.39%) |
May 02, 2003 | 26.10 | 26.70 | 26.10 | 26.70 | 16,673 | +0.77(+2.98%) |
Apr 30, 2003 | 26.10 | 26.10 | 25.74 | 25.93 | 16,673 | -0.17(-0.66%) |
Apr 29, 2003 | 26.45 | 26.45 | 25.87 | 26.10 | 32,499 | -0.44(-1.65%) |
Apr 28, 2003 | 25.48 | 26.54 | 25.48 | 26.54 | 49,737 | +1.06(+4.17%) |
Apr 25, 2003 | 24.98 | 25.48 | 24.98 | 25.48 | 13,282 | +0.53(+2.13%) |
Apr 24, 2003 | 24.33 | 24.95 | 24.24 | 24.95 | 68,106 | +0.62(+2.55%) |
Apr 23, 2003 | 23.71 | 24.33 | 23.71 | 24.33 | 22,325 | +0.62(+2.61%) |
Apr 22, 2003 | 23.55 | 23.71 | 23.55 | 23.71 | 1,130 | +0.16(+0.68%) |
Apr 21, 2003 | 23.55 | 23.55 | 23.55 | 23.55 | 565 | +0.00(+0.00%) |
Apr 17, 2003 | 23.35 | 23.67 | 23.35 | 23.55 | 8,760 | +0.27(+1.14%) |
Apr 16, 2003 | 23.28 | 23.28 | 23.28 | 23.28 | 565 | -0.07(-0.30%) |
Apr 15, 2003 | 23.12 | 23.35 | 23.12 | 23.35 | 1,130 | +0.14(+0.61%) |
Apr 14, 2003 | 23.00 | 23.21 | 23.00 | 23.21 | 9,043 | +0.32(+1.39%) |
Apr 11, 2003 | 22.74 | 22.89 | 22.74 | 22.89 | 1,130 | +0.07(+0.31%) |
Apr 10, 2003 | 22.82 | 22.82 | 22.82 | 22.82 | 565 | +0.00(+0.00%) |
Apr 09, 2003 | 22.75 | 22.82 | 22.75 | 22.82 | 10,456 | +0.13(+0.59%) |
Apr 08, 2003 | 22.69 | 22.69 | 22.69 | 22.69 | 1,413 | -0.05(-0.20%) |
Apr 07, 2003 | 22.66 | 22.74 | 22.66 | 22.74 | 1,695 | +0.16(+0.71%) |
Apr 04, 2003 | 22.56 | 22.65 | 22.56 | 22.58 | 3,108 | -0.07(-0.31%) |
Apr 03, 2003 | 22.77 | 22.77 | 22.58 | 22.65 | 12,434 | -0.12(-0.54%) |
Apr 02, 2003 | 22.75 | 22.84 | 22.75 | 22.77 | 3,956 | +0.05(+0.23%) |