Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 29.45 | 30.28 | 29.45 | 29.86 | 2,050,818 | +0.27(+0.91%) |
Jun 27, 2003 | 29.64 | 29.78 | 29.28 | 29.59 | 1,427,454 | +0.03(+0.10%) |
Jun 26, 2003 | 28.86 | 29.62 | 28.64 | 29.56 | 1,177,119 | +0.65(+2.23%) |
Jun 25, 2003 | 28.82 | 29.08 | 28.69 | 28.91 | 2,071,115 | +0.01(+0.03%) |
Jun 24, 2003 | 28.81 | 29.17 | 28.74 | 28.91 | 1,117,918 | +0.12(+0.43%) |
Jun 23, 2003 | 28.94 | 29.13 | 28.32 | 28.78 | 2,209,814 | -0.26(-0.90%) |
Jun 20, 2003 | 29.67 | 29.80 | 29.01 | 29.04 | 2,856,079 | -0.46(-1.56%) |
Jun 19, 2003 | 31.03 | 31.03 | 29.36 | 29.51 | 2,475,372 | -1.53(-4.93%) |
Jun 18, 2003 | 31.04 | 31.10 | 30.90 | 31.03 | 1,757,156 | -0.01(-0.02%) |
Jun 17, 2003 | 30.97 | 31.13 | 30.81 | 31.04 | 1,578,123 | +0.14(+0.45%) |
Jun 16, 2003 | 30.93 | 31.01 | 30.82 | 30.90 | 1,354,201 | +0.05(+0.17%) |
Jun 13, 2003 | 31.01 | 31.13 | 30.74 | 30.85 | 1,111,022 | -0.01(-0.02%) |
Jun 12, 2003 | 30.87 | 30.97 | 30.70 | 30.86 | 1,039,981 | +0.00(+0.00%) |
Jun 11, 2003 | 30.86 | 31.01 | 30.74 | 30.86 | 1,723,457 | -0.04(-0.12%) |
Jun 10, 2003 | 30.39 | 31.01 | 30.33 | 30.90 | 947,602 | +0.50(+1.64%) |
Jun 09, 2003 | 30.67 | 30.87 | 30.29 | 30.40 | 964,386 | -0.49(-1.59%) |
Jun 06, 2003 | 31.20 | 31.24 | 30.73 | 30.89 | 1,475,204 | -0.18(-0.59%) |
Jun 05, 2003 | 30.90 | 31.07 | 30.50 | 31.07 | 1,048,178 | +0.02(+0.07%) |
Jun 04, 2003 | 30.87 | 31.35 | 30.69 | 31.05 | 1,254,665 | +0.12(+0.37%) |
Jun 03, 2003 | 30.98 | 31.28 | 30.77 | 30.93 | 1,341,710 | -0.05(-0.15%) |
Jun 02, 2003 | 30.74 | 31.26 | 30.47 | 30.98 | 2,079,182 | +0.24(+0.78%) |
May 30, 2003 | 30.03 | 30.74 | 29.97 | 30.74 | 1,860,985 | +0.61(+2.04%) |
May 29, 2003 | 29.86 | 30.44 | 29.51 | 30.13 | 2,370,112 | +0.38(+1.29%) |
May 28, 2003 | 29.59 | 29.93 | 29.28 | 29.74 | 1,204,052 | +0.16(+0.55%) |
May 27, 2003 | 28.67 | 29.58 | 28.65 | 29.58 | 1,002,899 | +0.61(+2.10%) |
May 23, 2003 | 29.01 | 29.12 | 28.73 | 28.98 | 606,450 | -0.18(-0.63%) |
May 22, 2003 | 29.10 | 29.38 | 28.78 | 29.16 | 1,075,502 | +0.00(+0.00%) |
May 21, 2003 | 28.05 | 29.16 | 28.01 | 29.16 | 1,933,327 | +1.07(+3.80%) |
May 20, 2003 | 28.36 | 28.36 | 27.71 | 28.09 | 1,162,416 | +0.09(+0.33%) |
May 19, 2003 | 28.43 | 28.56 | 27.92 | 28.00 | 1,078,885 | -0.50(-1.75%) |
May 16, 2003 | 28.99 | 28.99 | 28.36 | 28.50 | 1,537,138 | -0.49(-1.70%) |
May 15, 2003 | 28.78 | 29.08 | 28.52 | 28.99 | 1,088,123 | +0.15(+0.53%) |
May 14, 2003 | 28.82 | 28.94 | 28.55 | 28.84 | 1,310,223 | +0.13(+0.46%) |
May 13, 2003 | 28.74 | 28.84 | 28.51 | 28.71 | 1,384,777 | -0.33(-1.14%) |
May 12, 2003 | 28.42 | 29.04 | 28.33 | 29.04 | 2,169,220 | +0.68(+2.38%) |
May 09, 2003 | 28.28 | 28.72 | 27.96 | 28.36 | 1,246,859 | +0.31(+1.10%) |
May 08, 2003 | 28.05 | 28.28 | 27.85 | 28.05 | 1,775,372 | +0.00(+0.00%) |
May 07, 2003 | 27.75 | 28.05 | 27.44 | 28.05 | 1,878,811 | +0.25(+0.88%) |
May 06, 2003 | 27.59 | 27.81 | 27.44 | 27.81 | 1,656,450 | +0.14(+0.50%) |
May 05, 2003 | 27.45 | 27.75 | 27.40 | 27.67 | 1,080,576 | +0.28(+1.04%) |
May 02, 2003 | 27.02 | 27.67 | 26.87 | 27.38 | 937,453 | +0.37(+1.37%) |
May 01, 2003 | 27.17 | 27.28 | 26.71 | 27.02 | 1,081,747 | -0.19(-0.71%) |
Apr 30, 2003 | 26.94 | 27.44 | 26.89 | 27.21 | 1,471,171 | -0.12(-0.42%) |
Apr 29, 2003 | 27.21 | 27.46 | 27.00 | 27.32 | 815,929 | +0.18(+0.65%) |
Apr 28, 2003 | 26.99 | 27.25 | 26.59 | 27.15 | 1,313,476 | -0.03(-0.11%) |
Apr 25, 2003 | 25.95 | 27.48 | 25.95 | 27.18 | 4,128,830 | +1.51(+5.87%) |
Apr 24, 2003 | 25.63 | 25.85 | 25.25 | 25.67 | 1,142,509 | -0.28(-1.10%) |
Apr 23, 2003 | 25.36 | 25.95 | 25.32 | 25.95 | 1,356,022 | +0.51(+2.02%) |
Apr 22, 2003 | 24.63 | 25.44 | 24.56 | 25.44 | 1,617,026 | +0.72(+2.92%) |
Apr 21, 2003 | 24.79 | 24.87 | 24.57 | 24.72 | 1,072,119 | +0.08(+0.34%) |
Apr 17, 2003 | 24.48 | 24.71 | 24.23 | 24.63 | 2,088,550 | +0.12(+0.47%) |
Apr 16, 2003 | 25.25 | 25.25 | 24.31 | 24.52 | 2,560,335 | -0.54(-2.15%) |
Apr 15, 2003 | 25.17 | 25.32 | 24.98 | 25.06 | 2,581,543 | -0.27(-1.06%) |
Apr 14, 2003 | 25.42 | 25.62 | 25.09 | 25.32 | 2,392,491 | -0.05(-0.18%) |
Apr 11, 2003 | 25.67 | 25.94 | 25.13 | 25.37 | 2,237,008 | -0.68(-2.63%) |
Apr 10, 2003 | 25.84 | 26.05 | 25.63 | 26.05 | 1,370,985 | +0.22(+0.83%) |
Apr 09, 2003 | 26.29 | 26.45 | 25.79 | 25.84 | 1,143,030 | -0.25(-0.94%) |
Apr 08, 2003 | 26.29 | 26.39 | 26.05 | 26.09 | 1,126,505 | -0.12(-0.47%) |
Apr 07, 2003 | 26.48 | 26.78 | 26.13 | 26.21 | 974,925 | +0.07(+0.26%) |
Apr 04, 2003 | 26.71 | 26.74 | 25.97 | 26.14 | 1,257,528 | -0.46(-1.73%) |
Apr 03, 2003 | 26.78 | 26.88 | 26.22 | 26.60 | 951,505 | -0.18(-0.69%) |
Apr 02, 2003 | 27.27 | 27.27 | 26.70 | 26.78 | 1,101,394 | -0.08(-0.31%) |