Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 27.15 | 27.64 | 26.55 | 26.62 | 1,233,200 | -0.23(-0.86%) |
Jun 27, 2003 | 27.02 | 27.46 | 26.71 | 26.85 | 849,105 | -0.25(-0.92%) |
Jun 26, 2003 | 26.55 | 27.22 | 26.15 | 27.10 | 1,054,900 | +0.74(+2.81%) |
Jun 25, 2003 | 26.30 | 26.90 | 26.07 | 26.36 | 923,200 | +0.66(+2.57%) |
Jun 24, 2003 | 26.00 | 26.75 | 25.52 | 25.70 | 1,038,200 | -0.35(-1.34%) |
Jun 23, 2003 | 27.19 | 27.29 | 26.00 | 26.05 | 1,381,400 | -0.96(-3.55%) |
Jun 20, 2003 | 27.25 | 27.81 | 26.84 | 27.01 | 948,300 | +0.01(+0.04%) |
Jun 19, 2003 | 27.70 | 28.32 | 26.85 | 27.00 | 1,690,200 | -0.60(-2.17%) |
Jun 18, 2003 | 24.50 | 27.87 | 24.44 | 27.60 | 3,719,700 | +3.20(+13.11%) |
Jun 17, 2003 | 25.20 | 25.84 | 24.22 | 24.40 | 2,649,800 | -0.56(-2.24%) |
Jun 16, 2003 | 25.25 | 25.50 | 24.71 | 24.96 | 1,345,400 | -0.13(-0.52%) |
Jun 13, 2003 | 26.37 | 26.50 | 24.97 | 25.09 | 1,376,000 | -1.10(-4.20%) |
Jun 12, 2003 | 27.12 | 27.12 | 25.93 | 26.19 | 1,017,000 | -0.88(-3.25%) |
Jun 11, 2003 | 26.20 | 27.19 | 24.55 | 27.07 | 3,613,000 | -0.23(-0.84%) |
Jun 10, 2003 | 27.50 | 27.85 | 26.28 | 27.30 | 1,049,100 | -0.12(-0.44%) |
Jun 09, 2003 | 28.92 | 28.92 | 27.00 | 27.42 | 2,123,900 | -1.57(-5.42%) |
Jun 06, 2003 | 31.33 | 32.56 | 28.95 | 28.99 | 2,105,500 | -1.91(-6.18%) |
Jun 05, 2003 | 29.89 | 31.30 | 29.35 | 30.90 | 1,262,700 | +0.86(+2.86%) |
Jun 04, 2003 | 29.17 | 30.32 | 28.99 | 30.04 | 772,200 | +0.69(+2.35%) |
Jun 03, 2003 | 28.96 | 29.63 | 28.74 | 29.35 | 604,100 | +0.08(+0.27%) |
Jun 02, 2003 | 29.91 | 31.50 | 29.07 | 29.27 | 1,721,800 | -0.47(-1.58%) |
May 30, 2003 | 29.13 | 29.94 | 29.13 | 29.74 | 686,400 | +0.75(+2.59%) |
May 29, 2003 | 28.49 | 29.49 | 27.93 | 28.99 | 1,057,800 | +0.56(+1.97%) |
May 28, 2003 | 28.84 | 29.25 | 28.06 | 28.43 | 898,000 | -0.28(-0.98%) |
May 27, 2003 | 26.62 | 28.99 | 26.51 | 28.71 | 1,191,100 | +2.08(+7.81%) |
May 23, 2003 | 26.70 | 27.30 | 26.50 | 26.63 | 907,700 | +0.03(+0.11%) |
May 22, 2003 | 26.41 | 26.69 | 25.85 | 26.60 | 928,100 | +0.25(+0.95%) |
May 21, 2003 | 26.40 | 26.50 | 25.93 | 26.35 | 910,000 | +0.00(+0.00%) |
May 20, 2003 | 26.71 | 27.02 | 25.75 | 26.35 | 1,064,300 | -0.25(-0.94%) |
May 19, 2003 | 26.80 | 26.94 | 26.54 | 26.60 | 1,510,000 | -0.22(-0.82%) |
May 16, 2003 | 28.39 | 28.39 | 26.60 | 26.82 | 1,388,800 | -1.57(-5.53%) |
May 15, 2003 | 28.51 | 29.22 | 28.09 | 28.39 | 1,052,100 | -0.01(-0.04%) |
May 14, 2003 | 28.51 | 29.40 | 27.70 | 28.40 | 1,235,500 | +0.02(+0.07%) |
May 13, 2003 | 28.15 | 28.87 | 28.04 | 28.38 | 1,219,300 | +0.21(+0.75%) |
May 12, 2003 | 28.82 | 28.95 | 28.00 | 28.17 | 1,251,700 | -0.75(-2.59%) |
May 09, 2003 | 28.30 | 29.00 | 27.89 | 28.92 | 1,867,900 | +0.50(+1.76%) |
May 08, 2003 | 28.90 | 28.90 | 28.10 | 28.42 | 1,899,500 | -0.62(-2.13%) |
May 07, 2003 | 30.74 | 30.75 | 28.92 | 29.04 | 1,761,400 | -2.00(-6.44%) |
May 06, 2003 | 30.94 | 31.50 | 30.55 | 31.04 | 700,900 | -0.28(-0.89%) |
May 05, 2003 | 30.06 | 31.70 | 30.05 | 31.32 | 1,539,100 | +1.15(+3.81%) |
May 02, 2003 | 28.56 | 30.40 | 28.56 | 30.17 | 998,000 | +1.45(+5.05%) |
May 01, 2003 | 28.58 | 28.88 | 27.59 | 28.72 | 923,900 | +0.27(+0.95%) |
Apr 30, 2003 | 28.71 | 29.20 | 28.33 | 28.45 | 1,329,800 | -0.25(-0.87%) |
Apr 29, 2003 | 28.75 | 29.21 | 28.27 | 28.70 | 1,253,500 | -0.10(-0.35%) |
Apr 28, 2003 | 30.19 | 30.19 | 28.73 | 28.80 | 1,974,600 | -1.50(-4.95%) |
Apr 25, 2003 | 31.20 | 31.20 | 29.60 | 30.30 | 6,151,800 | -0.85(-2.73%) |
Apr 24, 2003 | 31.10 | 31.29 | 30.53 | 31.15 | 1,469,300 | -0.02(-0.06%) |
Apr 23, 2003 | 31.15 | 32.31 | 30.53 | 31.17 | 2,891,000 | +1.73(+5.88%) |
Apr 22, 2003 | 27.89 | 29.68 | 26.84 | 29.44 | 2,057,800 | +1.13(+3.99%) |
Apr 21, 2003 | 28.01 | 28.45 | 27.40 | 28.31 | 1,357,200 | +0.21(+0.75%) |
Apr 17, 2003 | 27.26 | 28.26 | 27.26 | 28.10 | 1,066,200 | +0.52(+1.89%) |
Apr 16, 2003 | 26.50 | 27.70 | 26.49 | 27.58 | 957,100 | +1.42(+5.43%) |
Apr 15, 2003 | 26.55 | 26.59 | 25.82 | 26.16 | 609,200 | -0.60(-2.24%) |
Apr 14, 2003 | 26.31 | 26.79 | 25.98 | 26.76 | 789,900 | +0.42(+1.59%) |
Apr 11, 2003 | 26.65 | 27.05 | 25.60 | 26.34 | 657,900 | +0.00(+0.00%) |
Apr 10, 2003 | 25.67 | 26.85 | 25.55 | 26.34 | 563,500 | +0.72(+2.81%) |
Apr 09, 2003 | 26.07 | 26.22 | 25.40 | 25.62 | 832,400 | -0.30(-1.16%) |
Apr 08, 2003 | 27.17 | 27.18 | 25.65 | 25.92 | 1,074,300 | -1.43(-5.23%) |
Apr 07, 2003 | 28.00 | 28.12 | 27.20 | 27.35 | 652,100 | +0.26(+0.96%) |
Apr 04, 2003 | 27.00 | 27.71 | 26.90 | 27.09 | 384,700 | -0.53(-1.92%) |
Apr 03, 2003 | 27.72 | 28.09 | 27.26 | 27.62 | 513,900 | +0.12(+0.44%) |
Apr 02, 2003 | 26.46 | 27.79 | 26.36 | 27.50 | 884,200 | +1.66(+6.42%) |