Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 25.72 | 26.10 | 25.50 | 25.60 | 10,827,217 | +0.02(+0.06%) |
Jun 27, 2003 | 25.82 | 26.24 | 25.46 | 25.59 | 12,955,713 | -0.23(-0.88%) |
Jun 26, 2003 | 25.44 | 25.87 | 25.30 | 25.81 | 12,907,804 | +0.51(+2.00%) |
Jun 25, 2003 | 25.35 | 26.06 | 25.18 | 25.30 | 15,342,444 | +0.00(+0.02%) |
Jun 24, 2003 | 25.57 | 25.87 | 25.19 | 25.30 | 18,917,460 | -0.52(-2.02%) |
Jun 23, 2003 | 25.94 | 26.43 | 25.51 | 25.82 | 15,383,820 | -0.16(-0.62%) |
Jun 20, 2003 | 26.57 | 26.73 | 25.66 | 25.98 | 16,019,701 | -0.12(-0.47%) |
Jun 19, 2003 | 26.74 | 26.92 | 26.09 | 26.10 | 15,512,666 | -0.59(-2.20%) |
Jun 18, 2003 | 25.81 | 26.92 | 25.47 | 26.69 | 20,809,314 | +0.65(+2.49%) |
Jun 17, 2003 | 26.15 | 26.33 | 25.60 | 26.04 | 16,239,283 | +0.05(+0.20%) |
Jun 16, 2003 | 25.29 | 26.06 | 25.12 | 25.99 | 17,647,512 | +0.88(+3.51%) |
Jun 13, 2003 | 26.12 | 26.32 | 25.09 | 25.11 | 21,017,828 | -1.12(-4.26%) |
Jun 12, 2003 | 26.58 | 26.64 | 25.87 | 26.23 | 13,704,651 | -0.38(-1.43%) |
Jun 11, 2003 | 26.04 | 26.81 | 25.77 | 26.61 | 20,328,774 | +0.09(+0.33%) |
Jun 10, 2003 | 26.16 | 26.57 | 25.76 | 26.52 | 18,075,608 | +0.07(+0.27%) |
Jun 09, 2003 | 26.73 | 26.86 | 26.06 | 26.45 | 18,263,432 | -0.61(-2.26%) |
Jun 06, 2003 | 27.55 | 28.43 | 26.62 | 27.06 | 29,227,842 | -0.14(-0.51%) |
Jun 05, 2003 | 26.76 | 27.27 | 26.42 | 27.20 | 24,115,388 | +0.14(+0.51%) |
Jun 04, 2003 | 25.96 | 27.08 | 25.76 | 27.06 | 29,790,226 | +0.96(+3.69%) |
Jun 03, 2003 | 25.07 | 26.15 | 25.02 | 26.10 | 23,642,832 | +1.04(+4.16%) |
Jun 02, 2003 | 25.85 | 26.01 | 24.90 | 25.06 | 24,049,694 | -0.42(-1.64%) |
May 30, 2003 | 24.61 | 25.61 | 24.56 | 25.47 | 30,545,336 | +1.06(+4.36%) |
May 29, 2003 | 23.24 | 24.49 | 23.12 | 24.41 | 29,135,654 | +1.20(+5.15%) |
May 28, 2003 | 23.27 | 23.55 | 22.94 | 23.22 | 17,873,810 | +0.01(+0.05%) |
May 27, 2003 | 21.87 | 23.34 | 21.79 | 23.20 | 16,277,574 | +1.21(+5.49%) |
May 23, 2003 | 22.10 | 22.32 | 21.87 | 22.00 | 11,869,053 | -0.12(-0.55%) |
May 22, 2003 | 21.68 | 22.25 | 21.52 | 22.12 | 14,714,004 | +0.44(+2.01%) |
May 21, 2003 | 21.69 | 21.77 | 21.33 | 21.68 | 20,318,976 | -0.05(-0.23%) |
May 20, 2003 | 21.50 | 22.00 | 21.49 | 21.73 | 18,833,982 | +0.20(+0.92%) |
May 19, 2003 | 22.16 | 22.31 | 21.45 | 21.53 | 19,721,930 | -0.84(-3.77%) |
May 16, 2003 | 22.81 | 23.08 | 22.10 | 22.38 | 20,735,636 | -0.75(-3.24%) |
May 15, 2003 | 23.14 | 23.31 | 22.74 | 23.13 | 13,704,833 | +0.24(+1.03%) |
May 14, 2003 | 23.47 | 23.53 | 22.76 | 22.89 | 20,335,308 | -0.67(-2.83%) |
May 13, 2003 | 23.85 | 23.90 | 23.37 | 23.56 | 18,388,286 | -0.48(-2.02%) |
May 12, 2003 | 23.33 | 24.12 | 23.09 | 24.04 | 22,176,894 | +0.63(+2.68%) |
May 09, 2003 | 22.97 | 23.43 | 22.80 | 23.41 | 13,810,994 | +0.79(+3.48%) |
May 08, 2003 | 22.87 | 22.98 | 22.47 | 22.63 | 16,539,076 | -0.54(-2.33%) |
May 07, 2003 | 23.47 | 23.61 | 22.92 | 23.17 | 16,372,847 | -0.58(-2.46%) |
May 06, 2003 | 23.31 | 24.01 | 23.16 | 23.75 | 19,243,386 | +0.36(+1.56%) |
May 05, 2003 | 23.30 | 23.95 | 23.02 | 23.39 | 20,998,592 | +0.16(+0.69%) |
May 02, 2003 | 22.64 | 23.30 | 22.54 | 23.23 | 18,064,718 | +0.61(+2.70%) |
May 01, 2003 | 22.57 | 22.73 | 22.01 | 22.61 | 17,155,176 | +0.02(+0.10%) |
Apr 30, 2003 | 22.53 | 22.85 | 22.43 | 22.59 | 20,227,694 | -0.11(-0.49%) |
Apr 29, 2003 | 22.47 | 22.92 | 22.04 | 22.70 | 23,633,214 | +0.60(+2.72%) |
Apr 28, 2003 | 21.47 | 22.15 | 21.25 | 22.10 | 20,721,846 | +0.64(+3.00%) |
Apr 25, 2003 | 22.26 | 22.26 | 21.34 | 21.46 | 18,714,028 | -1.08(-4.79%) |
Apr 24, 2003 | 22.04 | 22.65 | 21.99 | 22.54 | 21,145,402 | -0.01(-0.05%) |
Apr 23, 2003 | 22.92 | 23.01 | 22.20 | 22.55 | 26,985,018 | -0.52(-2.25%) |
Apr 22, 2003 | 22.33 | 23.10 | 22.12 | 23.07 | 26,659,094 | +0.56(+2.50%) |
Apr 21, 2003 | 22.11 | 22.56 | 21.73 | 22.50 | 22,211,012 | +0.49(+2.23%) |
Apr 17, 2003 | 21.18 | 22.22 | 21.06 | 22.01 | 27,830,682 | +0.79(+3.74%) |
Apr 16, 2003 | 21.05 | 21.69 | 21.03 | 21.22 | 26,595,034 | +0.63(+3.08%) |
Apr 15, 2003 | 20.14 | 20.90 | 20.00 | 20.59 | 25,472,986 | +0.09(+0.46%) |
Apr 14, 2003 | 20.19 | 20.53 | 19.87 | 20.49 | 21,034,704 | +0.40(+2.00%) |
Apr 11, 2003 | 20.79 | 20.92 | 19.96 | 20.09 | 19,130,872 | -0.54(-2.62%) |
Apr 10, 2003 | 20.32 | 20.68 | 19.98 | 20.63 | 15,825,525 | +0.35(+1.71%) |
Apr 09, 2003 | 20.75 | 20.93 | 20.09 | 20.28 | 18,239,114 | -0.36(-1.74%) |
Apr 08, 2003 | 20.99 | 21.09 | 20.52 | 20.64 | 19,229,412 | -0.57(-2.68%) |
Apr 07, 2003 | 21.98 | 22.04 | 21.15 | 21.21 | 19,561,688 | +0.18(+0.87%) |
Apr 04, 2003 | 21.38 | 21.41 | 20.80 | 21.03 | 16,081,583 | -0.34(-1.57%) |
Apr 03, 2003 | 21.31 | 21.65 | 20.90 | 21.36 | 19,516,140 | +0.24(+1.12%) |
Apr 02, 2003 | 20.50 | 21.25 | 20.49 | 21.13 | 20,437,114 | +1.18(+5.94%) |