Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 23.91 | 24.20 | 23.73 | 24.06 | 911,956 | +0.17(+0.72%) |
Jun 27, 2003 | 23.95 | 24.06 | 23.69 | 23.89 | 1,276,214 | -0.06(-0.23%) |
Jun 26, 2003 | 23.66 | 24.01 | 23.54 | 23.95 | 1,121,619 | +0.32(+1.36%) |
Jun 25, 2003 | 23.78 | 24.04 | 23.60 | 23.63 | 2,223,135 | -0.09(-0.37%) |
Jun 24, 2003 | 23.68 | 23.98 | 23.68 | 23.72 | 1,468,395 | -0.05(-0.20%) |
Jun 23, 2003 | 24.38 | 24.38 | 23.66 | 23.76 | 1,231,009 | -0.62(-2.55%) |
Jun 20, 2003 | 24.40 | 24.52 | 24.28 | 24.38 | 1,323,041 | -0.11(-0.46%) |
Jun 19, 2003 | 25.01 | 25.07 | 24.39 | 24.50 | 1,367,122 | -0.46(-1.83%) |
Jun 18, 2003 | 25.33 | 25.39 | 24.82 | 24.95 | 757,736 | -0.56(-2.21%) |
Jun 17, 2003 | 25.41 | 25.58 | 25.15 | 25.52 | 1,442,546 | +0.11(+0.43%) |
Jun 16, 2003 | 24.70 | 25.43 | 24.68 | 25.41 | 1,869,616 | +0.97(+3.98%) |
Jun 13, 2003 | 24.56 | 24.66 | 24.26 | 24.44 | 917,700 | -0.12(-0.47%) |
Jun 12, 2003 | 24.18 | 24.57 | 24.07 | 24.55 | 1,353,261 | +0.53(+2.20%) |
Jun 11, 2003 | 24.13 | 24.21 | 23.97 | 24.02 | 1,264,226 | -0.11(-0.45%) |
Jun 10, 2003 | 23.91 | 24.31 | 23.84 | 24.13 | 733,635 | +0.29(+1.21%) |
Jun 09, 2003 | 24.22 | 24.26 | 23.80 | 23.84 | 978,264 | -0.29(-1.21%) |
Jun 06, 2003 | 24.52 | 24.60 | 24.12 | 24.14 | 1,326,913 | -0.32(-1.29%) |
Jun 05, 2003 | 24.36 | 24.52 | 24.18 | 24.45 | 1,273,466 | +0.06(+0.26%) |
Jun 04, 2003 | 24.36 | 24.42 | 24.14 | 24.39 | 1,163,202 | +0.09(+0.38%) |
Jun 03, 2003 | 24.06 | 24.30 | 24.00 | 24.30 | 1,288,826 | +0.01(+0.05%) |
Jun 02, 2003 | 24.10 | 24.44 | 24.04 | 24.28 | 1,587,775 | +0.26(+1.10%) |
May 30, 2003 | 23.66 | 24.10 | 23.59 | 24.02 | 1,742,494 | +0.73(+3.13%) |
May 29, 2003 | 23.61 | 23.89 | 23.18 | 23.29 | 1,186,304 | -0.29(-1.22%) |
May 28, 2003 | 23.81 | 23.86 | 23.56 | 23.58 | 949,293 | -0.23(-0.96%) |
May 27, 2003 | 23.30 | 23.87 | 23.18 | 23.81 | 1,211,279 | +0.44(+1.89%) |
May 23, 2003 | 23.22 | 23.40 | 22.72 | 23.37 | 1,152,214 | +0.15(+0.64%) |
May 22, 2003 | 22.77 | 23.30 | 22.77 | 23.22 | 882,610 | +0.29(+1.27%) |
May 21, 2003 | 22.74 | 23.02 | 22.65 | 22.93 | 1,057,184 | +0.17(+0.76%) |
May 20, 2003 | 22.68 | 23.03 | 22.50 | 22.75 | 879,863 | +0.08(+0.34%) |
May 19, 2003 | 23.09 | 23.09 | 22.61 | 22.68 | 797,196 | -0.41(-1.79%) |
May 16, 2003 | 23.30 | 23.42 | 23.03 | 23.09 | 662,082 | -0.21(-0.89%) |
May 15, 2003 | 23.20 | 23.38 | 23.08 | 23.30 | 902,465 | +0.06(+0.28%) |
May 14, 2003 | 23.36 | 23.40 | 23.02 | 23.24 | 749,494 | -0.15(-0.65%) |
May 13, 2003 | 23.56 | 23.59 | 23.33 | 23.39 | 829,788 | -0.17(-0.71%) |
May 12, 2003 | 23.20 | 23.64 | 23.02 | 23.56 | 840,528 | +0.36(+1.55%) |
May 09, 2003 | 22.92 | 23.36 | 22.84 | 23.20 | 652,092 | +0.44(+1.95%) |
May 08, 2003 | 22.88 | 23.22 | 22.68 | 22.75 | 858,884 | -0.30(-1.32%) |
May 07, 2003 | 23.36 | 23.37 | 22.95 | 23.06 | 870,872 | -0.40(-1.71%) |
May 06, 2003 | 23.48 | 23.54 | 23.24 | 23.46 | 1,032,334 | -0.03(-0.12%) |
May 05, 2003 | 23.70 | 23.70 | 23.20 | 23.48 | 1,074,667 | -0.14(-0.59%) |
May 02, 2003 | 23.10 | 23.68 | 23.10 | 23.62 | 942,175 | +0.56(+2.43%) |
May 01, 2003 | 23.26 | 23.26 | 22.67 | 23.06 | 924,318 | -0.19(-0.83%) |
Apr 30, 2003 | 23.10 | 23.52 | 23.07 | 23.26 | 1,655,207 | +0.11(+0.48%) |
Apr 29, 2003 | 23.30 | 23.47 | 23.06 | 23.14 | 1,712,649 | -0.15(-0.65%) |
Apr 28, 2003 | 22.78 | 23.39 | 22.70 | 23.30 | 823,919 | +0.74(+3.28%) |
Apr 25, 2003 | 23.05 | 23.05 | 22.52 | 22.55 | 1,043,448 | -0.49(-2.14%) |
Apr 24, 2003 | 23.36 | 23.36 | 22.80 | 23.05 | 1,603,759 | -0.32(-1.35%) |
Apr 23, 2003 | 23.39 | 23.41 | 22.84 | 23.36 | 1,098,393 | -0.03(-0.12%) |
Apr 22, 2003 | 23.22 | 23.41 | 22.90 | 23.39 | 1,142,848 | +0.17(+0.74%) |
Apr 21, 2003 | 23.16 | 23.52 | 23.00 | 23.22 | 1,120,496 | +0.13(+0.56%) |
Apr 17, 2003 | 22.54 | 23.22 | 22.53 | 23.09 | 1,750,486 | +0.55(+2.43%) |
Apr 16, 2003 | 23.10 | 23.13 | 22.52 | 22.54 | 1,218,647 | -0.50(-2.19%) |
Apr 15, 2003 | 22.94 | 23.07 | 22.64 | 23.05 | 1,726,884 | +0.10(+0.45%) |
Apr 14, 2003 | 22.59 | 23.02 | 22.21 | 22.94 | 1,786,200 | +0.35(+1.56%) |
Apr 11, 2003 | 22.82 | 23.08 | 22.42 | 22.59 | 964,653 | -0.15(-0.67%) |
Apr 10, 2003 | 22.82 | 22.88 | 22.65 | 22.74 | 985,132 | +0.18(+0.80%) |
Apr 09, 2003 | 22.94 | 23.11 | 22.51 | 22.56 | 1,273,966 | -0.38(-1.66%) |
Apr 08, 2003 | 23.26 | 23.30 | 22.72 | 22.94 | 1,883,227 | -0.57(-2.42%) |
Apr 07, 2003 | 23.82 | 24.08 | 23.41 | 23.51 | 1,581,281 | +0.08(+0.36%) |
Apr 04, 2003 | 23.62 | 23.74 | 23.29 | 23.43 | 1,165,700 | +0.04(+0.19%) |
Apr 03, 2003 | 23.84 | 23.84 | 23.34 | 23.38 | 1,337,402 | -0.34(-1.43%) |
Apr 02, 2003 | 23.38 | 23.82 | 23.36 | 23.72 | 1,089,277 | +0.69(+3.01%) |