Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 27.53 | 27.90 | 27.42 | 27.66 | 732,662 | +0.28(+1.01%) |
Jun 27, 2003 | 27.65 | 27.80 | 27.38 | 27.38 | 542,328 | -0.30(-1.09%) |
Jun 26, 2003 | 27.47 | 27.70 | 27.35 | 27.68 | 518,030 | -0.04(-0.13%) |
Jun 25, 2003 | 28.06 | 28.12 | 27.61 | 27.72 | 652,155 | -0.40(-1.43%) |
Jun 24, 2003 | 27.88 | 28.21 | 27.88 | 28.12 | 460,039 | +0.09(+0.31%) |
Jun 23, 2003 | 28.31 | 28.31 | 27.92 | 28.03 | 401,077 | -0.28(-0.98%) |
Jun 20, 2003 | 28.28 | 28.40 | 28.24 | 28.31 | 997,833 | -0.03(-0.11%) |
Jun 19, 2003 | 28.74 | 28.76 | 28.34 | 28.34 | 599,671 | -0.40(-1.37%) |
Jun 18, 2003 | 28.80 | 29.05 | 28.65 | 28.74 | 681,474 | -0.07(-0.24%) |
Jun 17, 2003 | 29.01 | 29.05 | 28.69 | 28.80 | 687,954 | -0.28(-0.98%) |
Jun 16, 2003 | 28.85 | 29.10 | 28.70 | 29.09 | 445,299 | +0.23(+0.81%) |
Jun 13, 2003 | 29.01 | 29.13 | 28.66 | 28.85 | 380,504 | -0.33(-1.12%) |
Jun 12, 2003 | 29.01 | 29.24 | 28.97 | 29.18 | 299,511 | +0.11(+0.36%) |
Jun 11, 2003 | 29.23 | 29.23 | 28.92 | 29.08 | 364,306 | -0.04(-0.13%) |
Jun 10, 2003 | 29.01 | 29.15 | 28.79 | 29.11 | 286,553 | +0.23(+0.79%) |
Jun 09, 2003 | 29.45 | 29.45 | 28.79 | 28.89 | 550,752 | -0.56(-1.91%) |
Jun 06, 2003 | 29.69 | 29.91 | 29.26 | 29.45 | 420,839 | -0.17(-0.58%) |
Jun 05, 2003 | 29.92 | 29.92 | 29.39 | 29.62 | 385,688 | -0.23(-0.77%) |
Jun 04, 2003 | 29.05 | 29.89 | 29.00 | 29.85 | 576,831 | +0.75(+2.57%) |
Jun 03, 2003 | 29.24 | 29.26 | 28.83 | 29.10 | 425,050 | -0.29(-0.99%) |
Jun 02, 2003 | 29.01 | 29.45 | 28.95 | 29.39 | 473,484 | +0.40(+1.36%) |
May 30, 2003 | 28.64 | 29.01 | 28.59 | 29.00 | 438,657 | +0.57(+2.00%) |
May 29, 2003 | 28.66 | 28.68 | 28.33 | 28.43 | 524,348 | -0.27(-0.95%) |
May 28, 2003 | 28.45 | 28.88 | 28.40 | 28.70 | 397,675 | +0.25(+0.89%) |
May 27, 2003 | 28.15 | 28.46 | 28.08 | 28.45 | 368,517 | +0.23(+0.81%) |
May 23, 2003 | 27.98 | 28.30 | 27.92 | 28.22 | 302,427 | +0.23(+0.82%) |
May 22, 2003 | 27.77 | 28.11 | 27.75 | 27.99 | 339,522 | +0.16(+0.58%) |
May 21, 2003 | 27.48 | 27.84 | 27.45 | 27.83 | 425,374 | +0.35(+1.28%) |
May 20, 2003 | 27.47 | 27.64 | 27.39 | 27.48 | 365,926 | +0.02(+0.09%) |
May 19, 2003 | 27.72 | 27.72 | 27.45 | 27.45 | 385,202 | -0.35(-1.27%) |
May 16, 2003 | 27.86 | 28.00 | 27.61 | 27.80 | 488,225 | -0.09(-0.31%) |
May 15, 2003 | 27.53 | 27.89 | 27.41 | 27.89 | 445,299 | +0.33(+1.21%) |
May 14, 2003 | 27.59 | 27.65 | 27.38 | 27.56 | 448,862 | +0.01(+0.05%) |
May 13, 2003 | 27.63 | 27.74 | 27.51 | 27.55 | 337,902 | -0.08(-0.29%) |
May 12, 2003 | 27.47 | 27.73 | 27.38 | 27.63 | 443,517 | +0.19(+0.67%) |
May 09, 2003 | 27.29 | 27.56 | 27.26 | 27.44 | 403,830 | +0.19(+0.70%) |
May 08, 2003 | 27.22 | 27.46 | 27.22 | 27.25 | 284,285 | -0.25(-0.92%) |
May 07, 2003 | 27.16 | 27.74 | 27.16 | 27.50 | 372,891 | +0.19(+0.68%) |
May 06, 2003 | 27.53 | 27.66 | 27.28 | 27.32 | 589,952 | -0.38(-1.38%) |
May 05, 2003 | 27.64 | 27.82 | 27.57 | 27.70 | 355,397 | +0.03(+0.11%) |
May 02, 2003 | 27.36 | 27.72 | 27.35 | 27.67 | 376,617 | +0.25(+0.90%) |
May 01, 2003 | 27.18 | 27.50 | 26.84 | 27.42 | 519,974 | +0.25(+0.93%) |
Apr 30, 2003 | 27.29 | 27.45 | 27.11 | 27.17 | 542,328 | -0.17(-0.61%) |
Apr 29, 2003 | 27.26 | 27.48 | 27.18 | 27.34 | 514,305 | -0.01(-0.05%) |
Apr 28, 2003 | 26.80 | 27.56 | 26.73 | 27.35 | 426,994 | +0.55(+2.05%) |
Apr 25, 2003 | 26.74 | 26.93 | 26.74 | 26.80 | 469,759 | +0.04(+0.14%) |
Apr 24, 2003 | 26.84 | 26.97 | 26.68 | 26.76 | 461,335 | -0.08(-0.30%) |
Apr 23, 2003 | 26.48 | 26.98 | 26.42 | 26.84 | 439,305 | +0.33(+1.26%) |
Apr 22, 2003 | 26.09 | 26.65 | 25.84 | 26.51 | 1,531,252 | +0.42(+1.61%) |
Apr 21, 2003 | 26.50 | 26.56 | 26.04 | 26.09 | 1,022,616 | -0.43(-1.63%) |
Apr 17, 2003 | 26.36 | 26.55 | 26.11 | 26.52 | 749,184 | +0.13(+0.49%) |
Apr 16, 2003 | 26.74 | 26.89 | 26.32 | 26.39 | 1,107,173 | -0.35(-1.32%) |
Apr 15, 2003 | 26.83 | 27.11 | 26.53 | 26.74 | 712,899 | -0.09(-0.32%) |
Apr 14, 2003 | 26.38 | 26.92 | 26.32 | 26.83 | 599,833 | +0.67(+2.55%) |
Apr 11, 2003 | 26.24 | 26.49 | 25.98 | 26.16 | 436,066 | +0.07(+0.26%) |
Apr 10, 2003 | 25.80 | 26.22 | 25.80 | 26.09 | 711,927 | +0.44(+1.73%) |
Apr 09, 2003 | 25.85 | 26.18 | 25.65 | 25.65 | 653,127 | -0.22(-0.86%) |
Apr 08, 2003 | 25.50 | 26.09 | 25.50 | 25.87 | 726,830 | +0.31(+1.23%) |
Apr 07, 2003 | 25.74 | 26.26 | 25.53 | 25.56 | 625,265 | +0.12(+0.49%) |
Apr 04, 2003 | 25.31 | 25.67 | 25.28 | 25.43 | 432,178 | +0.23(+0.93%) |
Apr 03, 2003 | 25.08 | 25.49 | 24.97 | 25.20 | 797,618 | +0.06(+0.25%) |
Apr 02, 2003 | 25.13 | 25.40 | 25.00 | 25.14 | 846,538 | +0.16(+0.64%) |