Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 26.19 | 26.40 | 25.68 | 25.77 | 3,269,630 | -0.30(-1.16%) |
Jun 27, 2003 | 26.01 | 26.33 | 25.79 | 26.08 | 983,963 | +0.02(+0.08%) |
Jun 26, 2003 | 25.78 | 26.26 | 25.56 | 26.06 | 2,139,050 | +0.07(+0.27%) |
Jun 25, 2003 | 26.50 | 26.63 | 25.96 | 25.98 | 1,276,489 | -0.44(-1.68%) |
Jun 24, 2003 | 25.92 | 26.64 | 25.88 | 26.43 | 1,771,020 | +0.51(+1.96%) |
Jun 23, 2003 | 25.84 | 26.05 | 25.80 | 25.92 | 1,614,629 | +0.15(+0.58%) |
Jun 20, 2003 | 26.05 | 26.06 | 25.74 | 25.77 | 2,241,895 | -0.08(-0.30%) |
Jun 19, 2003 | 26.54 | 26.63 | 25.85 | 25.85 | 1,452,287 | -0.76(-2.86%) |
Jun 18, 2003 | 26.68 | 27.02 | 26.47 | 26.61 | 1,731,072 | -0.06(-0.21%) |
Jun 17, 2003 | 27.08 | 27.14 | 26.58 | 26.67 | 2,063,121 | -0.17(-0.63%) |
Jun 16, 2003 | 26.61 | 26.97 | 26.46 | 26.84 | 1,664,634 | +0.25(+0.96%) |
Jun 13, 2003 | 26.87 | 26.93 | 26.22 | 26.59 | 1,348,735 | -0.23(-0.87%) |
Jun 12, 2003 | 27.00 | 27.11 | 26.31 | 26.82 | 1,361,201 | +0.23(+0.88%) |
Jun 11, 2003 | 25.68 | 26.60 | 25.65 | 26.59 | 2,579,751 | +1.07(+4.21%) |
Jun 10, 2003 | 25.43 | 25.55 | 25.20 | 25.51 | 1,239,799 | +0.30(+1.20%) |
Jun 09, 2003 | 25.61 | 25.62 | 25.05 | 25.21 | 1,650,610 | -0.45(-1.76%) |
Jun 06, 2003 | 25.94 | 26.28 | 25.62 | 25.66 | 1,973,309 | +0.00(+0.00%) |
Jun 05, 2003 | 25.41 | 25.77 | 25.30 | 25.66 | 1,460,645 | +0.17(+0.66%) |
Jun 04, 2003 | 25.24 | 25.59 | 25.05 | 25.49 | 1,363,184 | +0.25(+0.98%) |
Jun 03, 2003 | 26.03 | 26.03 | 25.07 | 25.24 | 2,070,062 | -0.75(-2.88%) |
Jun 02, 2003 | 25.98 | 26.33 | 25.96 | 25.99 | 2,161,716 | +0.17(+0.66%) |
May 30, 2003 | 25.14 | 25.82 | 25.10 | 25.82 | 1,657,410 | +0.68(+2.72%) |
May 29, 2003 | 25.01 | 25.55 | 25.01 | 25.14 | 3,024,844 | +0.64(+2.62%) |
May 28, 2003 | 24.28 | 24.57 | 24.28 | 24.50 | 1,865,932 | +0.09(+0.38%) |
May 27, 2003 | 23.86 | 24.41 | 23.68 | 24.40 | 1,371,967 | +0.49(+2.04%) |
May 23, 2003 | 23.61 | 24.06 | 23.44 | 23.92 | 1,827,684 | +0.21(+0.89%) |
May 22, 2003 | 23.45 | 23.77 | 23.30 | 23.70 | 2,182,398 | +0.26(+1.11%) |
May 21, 2003 | 23.24 | 23.58 | 23.10 | 23.44 | 1,912,396 | +0.04(+0.18%) |
May 20, 2003 | 23.51 | 23.56 | 23.12 | 23.40 | 2,209,030 | -0.04(-0.15%) |
May 19, 2003 | 24.00 | 24.13 | 23.40 | 23.44 | 2,335,814 | -0.71(-2.95%) |
May 16, 2003 | 24.14 | 24.42 | 24.00 | 24.15 | 1,062,442 | -0.07(-0.29%) |
May 15, 2003 | 24.18 | 24.53 | 23.99 | 24.22 | 1,730,789 | +0.04(+0.15%) |
May 14, 2003 | 23.99 | 24.24 | 23.73 | 24.18 | 1,812,668 | +0.20(+0.85%) |
May 13, 2003 | 24.00 | 24.21 | 23.82 | 23.98 | 2,016,940 | -0.04(-0.15%) |
May 12, 2003 | 23.81 | 24.14 | 23.60 | 24.02 | 2,648,172 | -0.01(-0.03%) |
May 09, 2003 | 23.90 | 24.11 | 23.78 | 24.02 | 1,458,379 | +0.17(+0.71%) |
May 08, 2003 | 24.00 | 24.18 | 23.72 | 23.85 | 1,144,887 | -0.32(-1.34%) |
May 07, 2003 | 24.35 | 24.46 | 24.06 | 24.18 | 1,080,291 | -0.32(-1.30%) |
May 06, 2003 | 24.40 | 24.72 | 24.39 | 24.50 | 1,199,851 | +0.13(+0.52%) |
May 05, 2003 | 24.75 | 24.78 | 24.18 | 24.37 | 1,625,395 | -0.39(-1.57%) |
May 02, 2003 | 24.38 | 24.77 | 24.27 | 24.76 | 1,528,925 | +0.30(+1.21%) |
May 01, 2003 | 24.38 | 24.52 | 24.23 | 24.46 | 2,946,506 | +0.22(+0.90%) |
Apr 30, 2003 | 24.57 | 24.57 | 23.78 | 24.24 | 4,358,705 | -0.32(-1.32%) |
Apr 29, 2003 | 24.99 | 25.05 | 24.35 | 24.57 | 3,339,893 | -0.91(-3.57%) |
Apr 28, 2003 | 25.02 | 25.62 | 25.01 | 25.48 | 1,028,585 | +0.56(+2.24%) |
Apr 25, 2003 | 25.45 | 25.51 | 24.74 | 24.92 | 1,514,476 | -0.42(-1.67%) |
Apr 24, 2003 | 25.77 | 25.77 | 25.25 | 25.34 | 1,970,901 | -0.74(-2.84%) |
Apr 23, 2003 | 26.07 | 26.15 | 25.67 | 26.08 | 1,667,609 | +0.06(+0.24%) |
Apr 22, 2003 | 24.85 | 26.15 | 24.81 | 26.02 | 3,000,903 | +1.17(+4.72%) |
Apr 21, 2003 | 25.10 | 25.14 | 24.81 | 24.85 | 1,633,469 | -0.07(-0.28%) |
Apr 17, 2003 | 24.60 | 24.99 | 24.44 | 24.92 | 1,219,542 | +0.23(+0.94%) |
Apr 16, 2003 | 24.85 | 25.13 | 24.61 | 24.69 | 1,343,493 | -0.01(-0.06%) |
Apr 15, 2003 | 24.35 | 24.77 | 24.18 | 24.70 | 1,127,888 | +0.35(+1.42%) |
Apr 14, 2003 | 23.82 | 24.36 | 23.82 | 24.35 | 965,830 | +0.54(+2.25%) |
Apr 11, 2003 | 23.90 | 24.36 | 23.69 | 23.82 | 969,514 | -0.08(-0.32%) |
Apr 10, 2003 | 23.70 | 23.90 | 23.47 | 23.90 | 1,927,553 | +0.20(+0.83%) |
Apr 09, 2003 | 23.90 | 24.40 | 23.68 | 23.70 | 1,786,603 | -0.20(-0.83%) |
Apr 08, 2003 | 23.86 | 24.00 | 23.66 | 23.90 | 1,194,043 | +0.08(+0.33%) |
Apr 07, 2003 | 24.35 | 24.64 | 23.82 | 23.82 | 983,113 | -0.08(-0.32%) |
Apr 04, 2003 | 23.58 | 23.94 | 23.45 | 23.90 | 1,189,652 | +0.49(+2.11%) |
Apr 03, 2003 | 23.72 | 23.73 | 23.33 | 23.40 | 1,608,962 | -0.13(-0.54%) |
Apr 02, 2003 | 23.10 | 23.68 | 23.09 | 23.53 | 1,582,897 | +0.71(+3.12%) |