Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 25.72 | 25.89 | 25.33 | 25.55 | 6,660,926 | +0.07(+0.29%) |
Jun 27, 2003 | 25.54 | 25.91 | 25.46 | 25.48 | 3,191,570 | -0.13(-0.52%) |
Jun 26, 2003 | 25.48 | 25.97 | 25.40 | 25.61 | 3,762,722 | -0.01(-0.03%) |
Jun 25, 2003 | 25.71 | 26.17 | 25.49 | 25.62 | 3,173,437 | -0.07(-0.26%) |
Jun 24, 2003 | 25.58 | 26.13 | 25.55 | 25.68 | 5,471,072 | +0.03(+0.12%) |
Jun 23, 2003 | 25.94 | 26.20 | 25.57 | 25.65 | 6,569,585 | -0.80(-3.01%) |
Jun 20, 2003 | 26.43 | 26.67 | 26.20 | 26.45 | 7,820,826 | +0.02(+0.08%) |
Jun 19, 2003 | 26.39 | 26.59 | 26.13 | 26.43 | 6,313,561 | -0.25(-0.92%) |
Jun 18, 2003 | 26.80 | 26.81 | 26.25 | 26.67 | 10,957,458 | -0.24(-0.89%) |
Jun 17, 2003 | 26.73 | 27.81 | 26.45 | 26.91 | 7,785,633 | -0.19(-0.71%) |
Jun 16, 2003 | 26.54 | 27.13 | 26.35 | 27.11 | 5,965,658 | +0.80(+3.03%) |
Jun 13, 2003 | 26.61 | 26.76 | 26.08 | 26.31 | 6,746,357 | -0.31(-1.15%) |
Jun 12, 2003 | 26.73 | 26.73 | 26.00 | 26.61 | 6,602,495 | +0.26(+0.99%) |
Jun 11, 2003 | 25.54 | 26.35 | 25.31 | 26.35 | 7,082,842 | +0.81(+3.18%) |
Jun 10, 2003 | 25.17 | 26.23 | 24.57 | 25.54 | 8,362,829 | +0.85(+3.44%) |
Jun 09, 2003 | 25.61 | 25.83 | 24.44 | 24.69 | 8,046,358 | -1.26(-4.85%) |
Jun 06, 2003 | 25.42 | 26.19 | 25.27 | 25.95 | 9,163,408 | +0.88(+3.50%) |
Jun 05, 2003 | 24.98 | 25.27 | 24.76 | 25.07 | 6,219,399 | +0.10(+0.39%) |
Jun 04, 2003 | 23.91 | 25.04 | 23.85 | 24.98 | 9,984,002 | +1.07(+4.48%) |
Jun 03, 2003 | 23.79 | 23.93 | 23.60 | 23.90 | 5,887,212 | +0.11(+0.47%) |
Jun 02, 2003 | 23.15 | 24.17 | 23.08 | 23.79 | 9,869,422 | +0.96(+4.21%) |
May 30, 2003 | 22.48 | 22.97 | 22.45 | 22.83 | 5,670,277 | +0.54(+2.40%) |
May 29, 2003 | 22.62 | 22.97 | 22.19 | 22.30 | 4,834,504 | -0.32(-1.42%) |
May 28, 2003 | 22.30 | 22.82 | 22.26 | 22.62 | 5,937,853 | +0.36(+1.61%) |
May 27, 2003 | 22.33 | 22.33 | 21.89 | 22.26 | 6,243,712 | -0.07(-0.30%) |
May 23, 2003 | 21.60 | 22.79 | 21.41 | 22.33 | 7,746,275 | +0.66(+3.06%) |
May 22, 2003 | 21.44 | 21.78 | 21.41 | 21.66 | 3,352,627 | +0.22(+1.04%) |
May 21, 2003 | 21.44 | 21.81 | 21.25 | 21.44 | 4,363,828 | -0.10(-0.45%) |
May 20, 2003 | 21.72 | 21.78 | 21.31 | 21.54 | 5,064,469 | -0.10(-0.48%) |
May 19, 2003 | 22.37 | 22.38 | 21.55 | 21.64 | 6,079,029 | -1.00(-4.44%) |
May 16, 2003 | 22.59 | 22.90 | 22.41 | 22.65 | 7,015,814 | +0.19(+0.86%) |
May 15, 2003 | 22.00 | 22.52 | 21.96 | 22.45 | 6,278,771 | +0.50(+2.27%) |
May 14, 2003 | 22.11 | 22.21 | 21.69 | 21.95 | 4,604,136 | -0.04(-0.20%) |
May 13, 2003 | 22.17 | 22.17 | 21.81 | 22.00 | 5,071,588 | -0.20(-0.91%) |
May 12, 2003 | 21.51 | 22.32 | 21.46 | 22.20 | 6,820,908 | +0.54(+2.47%) |
May 09, 2003 | 21.25 | 21.66 | 21.07 | 21.66 | 5,552,473 | +0.71(+3.41%) |
May 08, 2003 | 20.84 | 21.15 | 20.80 | 20.95 | 3,945,673 | -0.18(-0.85%) |
May 07, 2003 | 20.95 | 21.57 | 20.85 | 21.13 | 6,269,905 | +0.18(+0.85%) |
May 06, 2003 | 20.47 | 21.04 | 20.40 | 20.95 | 7,334,299 | +0.39(+1.88%) |
May 05, 2003 | 20.93 | 21.14 | 20.44 | 20.56 | 9,457,984 | -0.74(-3.49%) |
May 02, 2003 | 20.51 | 21.42 | 20.47 | 21.31 | 7,628,875 | +1.12(+5.57%) |
May 01, 2003 | 20.23 | 20.32 | 20.10 | 20.18 | 4,328,366 | -0.13(-0.62%) |
Apr 30, 2003 | 20.40 | 20.56 | 20.27 | 20.31 | 7,403,880 | -0.36(-1.73%) |
Apr 29, 2003 | 20.38 | 20.73 | 20.38 | 20.67 | 5,787,408 | +0.28(+1.39%) |
Apr 28, 2003 | 19.90 | 20.44 | 19.72 | 20.38 | 7,380,507 | +0.14(+0.70%) |
Apr 25, 2003 | 20.72 | 20.73 | 20.22 | 20.24 | 5,105,170 | -0.33(-1.59%) |
Apr 24, 2003 | 20.80 | 21.17 | 20.49 | 20.57 | 6,956,979 | -0.38(-1.81%) |
Apr 23, 2003 | 20.84 | 21.34 | 20.58 | 20.95 | 12,244,161 | +0.25(+1.22%) |
Apr 22, 2003 | 19.80 | 20.70 | 19.80 | 20.70 | 8,611,331 | +0.76(+3.81%) |
Apr 21, 2003 | 19.84 | 20.18 | 19.84 | 19.94 | 4,756,998 | +0.10(+0.49%) |
Apr 17, 2003 | 19.83 | 19.89 | 19.38 | 19.84 | 6,006,090 | +0.01(+0.04%) |
Apr 16, 2003 | 20.37 | 20.44 | 19.77 | 19.83 | 4,486,467 | -0.48(-2.38%) |
Apr 15, 2003 | 20.03 | 20.32 | 19.77 | 20.32 | 5,582,831 | +0.03(+0.15%) |
Apr 14, 2003 | 19.71 | 20.29 | 19.62 | 20.29 | 4,793,804 | +0.58(+2.95%) |
Apr 11, 2003 | 20.17 | 20.17 | 19.13 | 19.71 | 6,636,479 | -0.46(-2.29%) |
Apr 10, 2003 | 20.46 | 20.46 | 19.67 | 20.17 | 6,647,225 | -0.29(-1.42%) |
Apr 09, 2003 | 20.37 | 20.88 | 20.34 | 20.46 | 5,472,684 | +0.09(+0.44%) |
Apr 08, 2003 | 20.21 | 20.64 | 20.03 | 20.37 | 5,310,822 | -0.03(-0.15%) |
Apr 07, 2003 | 20.17 | 20.70 | 20.17 | 20.40 | 6,629,091 | +0.67(+3.40%) |
Apr 04, 2003 | 19.94 | 19.99 | 19.43 | 19.73 | 4,637,180 | -0.04(-0.19%) |
Apr 03, 2003 | 20.06 | 20.17 | 19.68 | 19.77 | 4,689,433 | -0.08(-0.41%) |
Apr 02, 2003 | 19.34 | 19.92 | 19.28 | 19.85 | 6,522,168 | +0.74(+3.86%) |