Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 24.50 | 24.76 | 24.40 | 24.48 | 1,217,803 | +0.10(+0.39%) |
Jun 27, 2003 | 24.23 | 24.79 | 24.13 | 24.39 | 1,077,948 | +0.16(+0.65%) |
Jun 26, 2003 | 23.71 | 24.27 | 23.69 | 24.23 | 1,039,382 | +0.43(+1.79%) |
Jun 25, 2003 | 24.26 | 24.53 | 23.80 | 23.80 | 885,847 | -0.45(-1.87%) |
Jun 24, 2003 | 23.81 | 24.35 | 23.77 | 24.26 | 938,820 | +0.34(+1.41%) |
Jun 23, 2003 | 24.12 | 24.18 | 23.62 | 23.92 | 821,959 | -0.19(-0.77%) |
Jun 20, 2003 | 24.20 | 24.29 | 23.99 | 24.10 | 1,871,965 | -0.10(-0.40%) |
Jun 19, 2003 | 25.20 | 25.20 | 24.18 | 24.20 | 1,864,979 | -1.00(-3.95%) |
Jun 18, 2003 | 25.41 | 25.41 | 24.98 | 25.20 | 934,017 | -0.21(-0.84%) |
Jun 17, 2003 | 25.63 | 25.77 | 25.31 | 25.41 | 1,110,110 | -0.12(-0.46%) |
Jun 16, 2003 | 24.63 | 25.53 | 24.53 | 25.53 | 1,365,662 | +0.38(+1.50%) |
Jun 13, 2003 | 25.30 | 25.51 | 24.94 | 25.15 | 1,147,366 | -0.14(-0.57%) |
Jun 12, 2003 | 25.22 | 25.40 | 25.01 | 25.29 | 1,260,734 | +0.36(+1.43%) |
Jun 11, 2003 | 24.60 | 24.94 | 24.50 | 24.94 | 1,348,053 | +0.43(+1.77%) |
Jun 10, 2003 | 24.74 | 24.91 | 24.39 | 24.50 | 1,384,290 | -0.24(-0.97%) |
Jun 09, 2003 | 24.86 | 24.93 | 24.51 | 24.74 | 1,444,686 | -0.22(-0.88%) |
Jun 06, 2003 | 24.74 | 25.38 | 24.70 | 24.96 | 2,190,677 | +0.58(+2.40%) |
Jun 05, 2003 | 24.28 | 24.55 | 24.22 | 24.38 | 1,575,227 | +0.03(+0.11%) |
Jun 04, 2003 | 24.05 | 24.42 | 23.99 | 24.35 | 870,566 | +0.23(+0.97%) |
Jun 03, 2003 | 24.51 | 24.53 | 23.80 | 24.12 | 1,387,929 | -0.34(-1.40%) |
Jun 02, 2003 | 24.36 | 24.94 | 24.34 | 24.46 | 2,303,901 | +0.55(+2.30%) |
May 30, 2003 | 23.02 | 24.00 | 23.02 | 23.91 | 1,963,358 | +1.00(+4.38%) |
May 29, 2003 | 22.90 | 23.12 | 22.66 | 22.91 | 1,635,768 | -0.02(-0.09%) |
May 28, 2003 | 22.68 | 23.21 | 22.68 | 22.93 | 1,650,612 | +0.29(+1.27%) |
May 27, 2003 | 22.16 | 22.69 | 22.00 | 22.64 | 1,973,254 | +0.89(+4.11%) |
May 23, 2003 | 21.58 | 21.78 | 21.23 | 21.75 | 2,581,428 | +0.23(+1.05%) |
May 22, 2003 | 21.47 | 21.58 | 21.25 | 21.52 | 2,243,942 | +0.05(+0.22%) |
May 21, 2003 | 21.44 | 21.57 | 21.10 | 21.47 | 1,527,056 | -0.19(-0.86%) |
May 20, 2003 | 21.84 | 21.84 | 21.35 | 21.66 | 1,714,937 | -0.18(-0.82%) |
May 19, 2003 | 22.37 | 22.47 | 21.83 | 21.84 | 1,436,099 | -0.63(-2.81%) |
May 16, 2003 | 22.64 | 22.79 | 22.19 | 22.47 | 1,619,468 | -0.17(-0.76%) |
May 15, 2003 | 22.73 | 22.75 | 22.33 | 22.64 | 1,112,147 | -0.09(-0.39%) |
May 14, 2003 | 22.81 | 22.87 | 22.47 | 22.73 | 984,662 | +0.08(+0.36%) |
May 13, 2003 | 22.71 | 22.81 | 22.49 | 22.65 | 1,234,684 | -0.22(-0.96%) |
May 12, 2003 | 22.13 | 22.90 | 21.86 | 22.87 | 1,376,432 | +0.74(+3.32%) |
May 09, 2003 | 21.99 | 22.25 | 21.82 | 22.13 | 800,711 | +0.32(+1.45%) |
May 08, 2003 | 22.26 | 22.26 | 21.75 | 21.82 | 1,774,022 | -0.60(-2.70%) |
May 07, 2003 | 22.61 | 22.61 | 22.24 | 22.42 | 1,634,167 | -0.27(-1.18%) |
May 06, 2003 | 22.61 | 22.88 | 22.40 | 22.69 | 1,414,706 | -0.03(-0.15%) |
May 05, 2003 | 22.85 | 23.01 | 22.50 | 22.72 | 1,668,076 | +0.01(+0.06%) |
May 02, 2003 | 22.06 | 22.71 | 22.00 | 22.71 | 1,860,322 | +0.65(+2.96%) |
May 01, 2003 | 21.96 | 22.23 | 21.49 | 22.06 | 1,730,072 | +0.10(+0.44%) |
Apr 30, 2003 | 22.10 | 22.28 | 21.51 | 21.96 | 2,913,239 | -0.13(-0.59%) |
Apr 29, 2003 | 22.61 | 22.62 | 21.95 | 22.09 | 1,686,413 | -0.52(-2.31%) |
Apr 28, 2003 | 21.80 | 22.74 | 21.80 | 22.61 | 1,750,737 | +0.81(+3.72%) |
Apr 25, 2003 | 22.06 | 22.13 | 21.71 | 21.80 | 1,043,893 | -0.25(-1.12%) |
Apr 24, 2003 | 22.94 | 22.94 | 21.88 | 22.05 | 1,719,739 | -0.89(-3.86%) |
Apr 23, 2003 | 22.37 | 22.95 | 22.13 | 22.94 | 2,077,163 | +0.57(+2.55%) |
Apr 22, 2003 | 21.23 | 22.38 | 21.10 | 22.37 | 2,487,124 | +1.10(+5.17%) |
Apr 21, 2003 | 20.96 | 21.27 | 20.95 | 21.27 | 1,300,610 | +0.36(+1.71%) |
Apr 17, 2003 | 20.65 | 20.95 | 20.63 | 20.91 | 1,624,998 | +0.23(+1.10%) |
Apr 16, 2003 | 21.30 | 21.37 | 20.57 | 20.68 | 1,397,534 | -0.54(-2.53%) |
Apr 15, 2003 | 20.79 | 21.23 | 20.55 | 21.22 | 2,155,605 | +0.50(+2.42%) |
Apr 14, 2003 | 20.61 | 20.74 | 20.37 | 20.72 | 2,955,588 | +0.59(+2.94%) |
Apr 11, 2003 | 20.40 | 20.66 | 20.09 | 20.13 | 1,044,766 | -0.10(-0.51%) |
Apr 10, 2003 | 20.00 | 20.23 | 19.93 | 20.23 | 913,061 | +0.27(+1.38%) |
Apr 09, 2003 | 20.13 | 20.55 | 19.93 | 19.95 | 990,047 | -0.18(-0.89%) |
Apr 08, 2003 | 20.44 | 20.44 | 19.95 | 20.13 | 1,229,154 | -0.30(-1.48%) |
Apr 07, 2003 | 20.89 | 21.11 | 20.39 | 20.44 | 1,500,424 | -0.10(-0.47%) |
Apr 04, 2003 | 20.55 | 20.61 | 20.35 | 20.53 | 1,304,394 | +0.24(+1.19%) |
Apr 03, 2003 | 20.50 | 20.56 | 20.06 | 20.29 | 1,413,688 | -0.17(-0.84%) |
Apr 02, 2003 | 19.63 | 20.58 | 19.49 | 20.46 | 1,542,628 | +0.83(+4.24%) |