Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 25.48 | 25.58 | 25.31 | 25.42 | 665,752 | +0.01(+0.02%) |
Jun 27, 2003 | 25.62 | 25.73 | 25.42 | 25.42 | 623,427 | -0.13(-0.52%) |
Jun 26, 2003 | 25.54 | 25.72 | 25.43 | 25.55 | 549,705 | +0.13(+0.50%) |
Jun 25, 2003 | 25.63 | 25.94 | 25.37 | 25.42 | 874,776 | -0.09(-0.36%) |
Jun 24, 2003 | 25.71 | 25.79 | 25.50 | 25.52 | 789,952 | -0.14(-0.54%) |
Jun 23, 2003 | 25.94 | 26.03 | 25.65 | 25.65 | 696,282 | -0.29(-1.11%) |
Jun 20, 2003 | 26.00 | 26.20 | 25.88 | 25.94 | 1,449,634 | -0.10(-0.38%) |
Jun 19, 2003 | 26.40 | 26.50 | 26.04 | 26.04 | 1,376,953 | -0.35(-1.33%) |
Jun 18, 2003 | 26.17 | 26.39 | 26.13 | 26.39 | 870,960 | +0.19(+0.73%) |
Jun 17, 2003 | 26.17 | 26.24 | 25.94 | 26.20 | 1,075,126 | +0.03(+0.13%) |
Jun 16, 2003 | 25.90 | 26.17 | 25.87 | 26.17 | 1,062,116 | +0.28(+1.09%) |
Jun 13, 2003 | 25.92 | 25.94 | 25.69 | 25.88 | 885,878 | +0.06(+0.22%) |
Jun 12, 2003 | 25.75 | 25.86 | 25.66 | 25.83 | 924,213 | +0.12(+0.45%) |
Jun 11, 2003 | 25.60 | 25.71 | 25.52 | 25.71 | 1,373,483 | +0.13(+0.50%) |
Jun 10, 2003 | 25.63 | 25.69 | 25.46 | 25.58 | 1,123,869 | -0.01(-0.05%) |
Jun 09, 2003 | 25.74 | 25.86 | 25.51 | 25.60 | 2,316,778 | -0.45(-1.73%) |
Jun 06, 2003 | 26.29 | 26.39 | 25.99 | 26.05 | 4,242,049 | -0.18(-0.68%) |
Jun 05, 2003 | 26.46 | 26.46 | 26.18 | 26.22 | 1,694,391 | -0.24(-0.92%) |
Jun 04, 2003 | 26.47 | 26.59 | 26.31 | 26.47 | 1,039,219 | +0.06(+0.24%) |
Jun 03, 2003 | 26.29 | 26.52 | 26.11 | 26.40 | 1,201,234 | +0.12(+0.44%) |
Jun 02, 2003 | 26.23 | 26.41 | 26.17 | 26.29 | 972,089 | +0.06(+0.22%) |
May 30, 2003 | 25.97 | 26.39 | 25.96 | 26.23 | 1,198,632 | +0.24(+0.91%) |
May 29, 2003 | 26.44 | 26.62 | 25.76 | 25.99 | 1,484,327 | -0.50(-1.87%) |
May 28, 2003 | 26.69 | 26.75 | 26.35 | 26.49 | 2,250,515 | -0.31(-1.16%) |
May 27, 2003 | 25.97 | 26.81 | 25.90 | 26.80 | 2,484,517 | +0.80(+3.08%) |
May 23, 2003 | 25.11 | 26.09 | 25.09 | 26.00 | 3,009,418 | +0.95(+3.80%) |
May 22, 2003 | 24.84 | 25.23 | 24.82 | 25.05 | 1,473,919 | +0.25(+1.02%) |
May 21, 2003 | 24.89 | 24.89 | 24.67 | 24.79 | 1,395,860 | -0.21(-0.85%) |
May 20, 2003 | 24.79 | 25.02 | 24.79 | 25.01 | 1,033,148 | +0.29(+1.19%) |
May 19, 2003 | 24.93 | 24.93 | 24.71 | 24.71 | 1,290,741 | -0.08(-0.33%) |
May 16, 2003 | 24.39 | 24.79 | 24.39 | 24.79 | 1,698,901 | +0.46(+1.87%) |
May 15, 2003 | 24.20 | 24.40 | 24.10 | 24.34 | 1,274,262 | +0.25(+1.05%) |
May 14, 2003 | 24.10 | 24.20 | 23.99 | 24.09 | 564,797 | +0.03(+0.14%) |
May 13, 2003 | 24.13 | 24.15 | 24.01 | 24.05 | 534,267 | -0.08(-0.33%) |
May 12, 2003 | 24.15 | 24.21 | 23.98 | 24.13 | 602,959 | -0.05(-0.19%) |
May 09, 2003 | 24.01 | 24.24 | 23.90 | 24.18 | 811,462 | +0.25(+1.06%) |
May 08, 2003 | 23.81 | 24.03 | 23.78 | 23.92 | 751,790 | -0.03(-0.14%) |
May 07, 2003 | 23.72 | 23.96 | 23.70 | 23.96 | 761,504 | +0.14(+0.58%) |
May 06, 2003 | 23.81 | 23.92 | 23.69 | 23.82 | 712,761 | +0.01(+0.02%) |
May 05, 2003 | 23.73 | 23.83 | 23.62 | 23.81 | 737,046 | +0.08(+0.34%) |
May 02, 2003 | 23.41 | 23.75 | 23.41 | 23.73 | 1,059,168 | +0.11(+0.46%) |
Apr 30, 2003 | 23.73 | 23.83 | 23.52 | 23.62 | 903,224 | +0.01(+0.05%) |
Apr 29, 2003 | 23.78 | 23.79 | 23.52 | 23.61 | 964,456 | -0.09(-0.39%) |
Apr 28, 2003 | 23.34 | 23.72 | 23.34 | 23.71 | 717,618 | +0.36(+1.56%) |
Apr 25, 2003 | 23.51 | 23.51 | 23.26 | 23.34 | 841,471 | -0.17(-0.71%) |
Apr 24, 2003 | 23.35 | 23.66 | 23.29 | 23.51 | 1,125,084 | +0.10(+0.44%) |
Apr 23, 2003 | 23.46 | 23.52 | 23.26 | 23.41 | 708,077 | -0.14(-0.59%) |
Apr 22, 2003 | 23.23 | 23.61 | 23.16 | 23.54 | 1,125,431 | +0.28(+1.21%) |
Apr 21, 2003 | 23.23 | 23.32 | 23.17 | 23.26 | 713,455 | +0.18(+0.77%) |
Apr 17, 2003 | 23.15 | 23.23 | 23.06 | 23.08 | 877,031 | -0.02(-0.07%) |
Apr 16, 2003 | 23.24 | 23.32 | 23.06 | 23.10 | 828,808 | -0.25(-1.06%) |
Apr 15, 2003 | 23.00 | 23.37 | 23.00 | 23.35 | 678,589 | +0.26(+1.12%) |
Apr 14, 2003 | 22.90 | 23.15 | 22.90 | 23.09 | 438,862 | +0.18(+0.81%) |
Apr 11, 2003 | 23.17 | 23.21 | 22.85 | 22.90 | 647,365 | -0.16(-0.67%) |
Apr 10, 2003 | 22.82 | 23.10 | 22.80 | 23.06 | 555,603 | +0.23(+1.01%) |
Apr 09, 2003 | 23.06 | 23.17 | 22.78 | 22.83 | 867,837 | -0.15(-0.65%) |
Apr 08, 2003 | 22.89 | 23.06 | 22.85 | 22.98 | 588,908 | +0.09(+0.40%) |
Apr 07, 2003 | 23.11 | 23.21 | 22.83 | 22.89 | 1,170,184 | -0.05(-0.20%) |
Apr 04, 2003 | 22.64 | 22.94 | 22.62 | 22.93 | 874,429 | +0.33(+1.48%) |
Apr 03, 2003 | 22.67 | 22.72 | 22.52 | 22.60 | 585,265 | -0.06(-0.25%) |
Apr 02, 2003 | 22.66 | 22.68 | 22.54 | 22.66 | 745,719 | +0.06(+0.28%) |