Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 28.75 | 28.94 | 28.49 | 28.94 | 193,098 | +0.27(+0.94%) |
Jun 27, 2003 | 28.14 | 28.83 | 28.14 | 28.67 | 96,238 | +0.38(+1.34%) |
Jun 26, 2003 | 28.43 | 28.47 | 28.24 | 28.29 | 98,881 | -0.07(-0.25%) |
Jun 25, 2003 | 28.04 | 28.41 | 28.04 | 28.36 | 51,928 | +0.22(+0.78%) |
Jun 24, 2003 | 27.88 | 28.26 | 27.62 | 28.15 | 121,424 | +0.15(+0.55%) |
Jun 23, 2003 | 28.30 | 28.30 | 27.81 | 27.99 | 81,001 | -0.31(-1.09%) |
Jun 20, 2003 | 28.43 | 28.53 | 28.13 | 28.30 | 59,079 | -0.02(-0.07%) |
Jun 19, 2003 | 28.24 | 28.61 | 28.24 | 28.32 | 63,277 | -0.02(-0.07%) |
Jun 18, 2003 | 28.11 | 28.46 | 28.02 | 28.34 | 182,992 | -0.02(-0.07%) |
Jun 17, 2003 | 28.42 | 28.62 | 28.09 | 28.36 | 117,071 | -0.06(-0.23%) |
Jun 16, 2003 | 27.72 | 28.49 | 27.66 | 28.42 | 357,900 | -0.20(-0.70%) |
Jun 13, 2003 | 29.07 | 29.07 | 28.62 | 28.62 | 64,210 | -0.48(-1.66%) |
Jun 12, 2003 | 29.07 | 29.23 | 28.96 | 29.10 | 97,015 | -0.09(-0.31%) |
Jun 11, 2003 | 29.20 | 29.23 | 28.98 | 29.19 | 120,491 | -0.13(-0.44%) |
Jun 10, 2003 | 28.75 | 29.35 | 28.75 | 29.32 | 87,220 | +0.50(+1.74%) |
Jun 09, 2003 | 28.94 | 28.94 | 28.65 | 28.82 | 31,561 | -0.09(-0.31%) |
Jun 06, 2003 | 28.75 | 28.92 | 28.61 | 28.91 | 128,265 | +0.23(+0.78%) |
Jun 05, 2003 | 28.82 | 28.83 | 28.46 | 28.69 | 61,101 | -0.19(-0.67%) |
Jun 04, 2003 | 28.71 | 28.89 | 28.58 | 28.88 | 48,507 | +0.32(+1.10%) |
Jun 03, 2003 | 28.30 | 28.56 | 28.09 | 28.56 | 47,419 | +0.28(+0.98%) |
Jun 02, 2003 | 28.43 | 28.64 | 28.27 | 28.29 | 91,884 | -0.21(-0.72%) |
May 30, 2003 | 28.11 | 28.49 | 27.91 | 28.49 | 121,891 | +0.49(+1.75%) |
May 29, 2003 | 28.56 | 28.62 | 27.30 | 28.00 | 187,345 | -0.58(-2.02%) |
May 28, 2003 | 28.94 | 29.10 | 28.43 | 28.58 | 122,513 | -0.42(-1.46%) |
May 27, 2003 | 28.88 | 29.05 | 28.69 | 29.01 | 108,054 | +0.08(+0.29%) |
May 23, 2003 | 28.69 | 28.98 | 28.66 | 28.92 | 184,236 | +0.30(+1.06%) |
May 22, 2003 | 28.47 | 28.65 | 28.04 | 28.62 | 148,788 | +0.31(+1.09%) |
May 21, 2003 | 28.11 | 28.31 | 27.99 | 28.31 | 40,889 | +0.26(+0.94%) |
May 20, 2003 | 28.04 | 28.29 | 27.98 | 28.05 | 94,216 | +0.05(+0.18%) |
May 19, 2003 | 28.04 | 28.15 | 27.52 | 28.00 | 74,782 | -0.05(-0.16%) |
May 16, 2003 | 27.98 | 28.07 | 27.88 | 28.04 | 82,245 | -0.10(-0.34%) |
May 15, 2003 | 28.24 | 28.43 | 27.85 | 28.14 | 327,271 | +0.06(+0.23%) |
May 14, 2003 | 28.29 | 28.29 | 28.01 | 28.08 | 93,750 | -0.21(-0.73%) |
May 13, 2003 | 28.11 | 28.43 | 27.99 | 28.28 | 70,274 | +0.15(+0.53%) |
May 12, 2003 | 28.01 | 28.13 | 27.94 | 28.13 | 433,926 | +0.22(+0.78%) |
May 09, 2003 | 27.69 | 28.04 | 27.64 | 27.91 | 480,102 | +0.26(+0.93%) |
May 08, 2003 | 27.79 | 27.79 | 27.57 | 27.66 | 152,053 | -0.13(-0.46%) |
May 07, 2003 | 28.12 | 28.12 | 27.64 | 27.79 | 108,520 | -0.32(-1.12%) |
May 06, 2003 | 27.72 | 28.25 | 27.61 | 28.10 | 106,499 | +0.44(+1.60%) |
May 05, 2003 | 27.52 | 27.67 | 27.18 | 27.66 | 64,987 | +0.26(+0.94%) |
May 02, 2003 | 27.24 | 27.59 | 27.23 | 27.40 | 96,393 | +0.19(+0.71%) |
Apr 30, 2003 | 27.50 | 27.50 | 27.12 | 27.21 | 101,368 | -0.25(-0.91%) |
Apr 29, 2003 | 27.26 | 27.74 | 27.26 | 27.46 | 134,951 | +0.14(+0.52%) |
Apr 28, 2003 | 27.48 | 27.50 | 27.32 | 27.32 | 133,551 | -0.15(-0.54%) |
Apr 25, 2003 | 27.50 | 27.50 | 27.40 | 27.46 | 127,799 | -0.03(-0.09%) |
Apr 24, 2003 | 27.37 | 27.50 | 27.36 | 27.49 | 158,272 | -0.01(-0.02%) |
Apr 23, 2003 | 27.59 | 27.59 | 27.37 | 27.50 | 326,338 | -0.05(-0.19%) |
Apr 22, 2003 | 27.63 | 27.63 | 27.50 | 27.55 | 238,651 | -0.04(-0.16%) |
Apr 21, 2003 | 27.66 | 27.69 | 27.42 | 27.59 | 115,361 | -0.08(-0.28%) |
Apr 17, 2003 | 27.59 | 27.72 | 27.49 | 27.67 | 83,489 | +0.17(+0.63%) |
Apr 16, 2003 | 27.70 | 27.70 | 27.37 | 27.50 | 96,704 | -0.12(-0.42%) |
Apr 15, 2003 | 27.53 | 27.63 | 27.24 | 27.61 | 228,857 | +0.12(+0.42%) |
Apr 14, 2003 | 27.01 | 27.50 | 26.96 | 27.50 | 53,638 | +0.57(+2.13%) |
Apr 11, 2003 | 27.21 | 27.21 | 26.76 | 26.92 | 102,923 | -0.15(-0.57%) |
Apr 10, 2003 | 27.29 | 27.29 | 27.07 | 27.08 | 61,878 | -0.28(-1.01%) |
Apr 09, 2003 | 27.40 | 27.43 | 27.15 | 27.36 | 96,238 | -0.04(-0.14%) |
Apr 08, 2003 | 27.59 | 27.59 | 26.96 | 27.39 | 154,385 | -0.10(-0.37%) |
Apr 07, 2003 | 27.45 | 27.99 | 27.38 | 27.50 | 144,434 | +0.13(+0.47%) |
Apr 04, 2003 | 27.40 | 27.53 | 27.19 | 27.37 | 101,990 | +0.02(+0.07%) |
Apr 03, 2003 | 27.50 | 27.50 | 27.08 | 27.35 | 85,665 | -0.05(-0.19%) |
Apr 02, 2003 | 27.30 | 27.61 | 27.30 | 27.40 | 67,786 | +0.23(+0.83%) |