Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 26.45 | 26.60 | 26.00 | 26.30 | 20,500 | -0.05(-0.19%) |
Jun 27, 2003 | 26.30 | 26.92 | 26.10 | 26.35 | 21,400 | +0.45(+1.74%) |
Jun 26, 2003 | 25.40 | 26.30 | 25.13 | 25.90 | 15,600 | +0.40(+1.57%) |
Jun 25, 2003 | 26.40 | 26.70 | 24.55 | 25.50 | 26,500 | -0.75(-2.86%) |
Jun 24, 2003 | 26.38 | 26.48 | 25.75 | 26.25 | 20,200 | -0.13(-0.49%) |
Jun 23, 2003 | 27.92 | 27.92 | 26.37 | 26.38 | 15,700 | -1.54(-5.52%) |
Jun 20, 2003 | 28.58 | 28.58 | 27.92 | 27.92 | 16,700 | -0.38(-1.34%) |
Jun 19, 2003 | 28.10 | 28.56 | 28.10 | 28.30 | 9,900 | +0.08(+0.28%) |
Jun 18, 2003 | 28.20 | 28.39 | 28.10 | 28.22 | 8,500 | +0.07(+0.25%) |
Jun 17, 2003 | 28.55 | 28.85 | 27.30 | 28.15 | 39,500 | -0.45(-1.57%) |
Jun 16, 2003 | 27.20 | 28.60 | 27.20 | 28.60 | 17,600 | +1.60(+5.93%) |
Jun 13, 2003 | 27.05 | 27.34 | 27.00 | 27.00 | 14,700 | -0.25(-0.92%) |
Jun 12, 2003 | 28.30 | 28.30 | 26.86 | 27.25 | 12,600 | -1.00(-3.54%) |
Jun 11, 2003 | 28.00 | 28.25 | 27.89 | 28.25 | 5,900 | +0.17(+0.61%) |
Jun 10, 2003 | 27.50 | 28.08 | 27.43 | 28.08 | 12,300 | +0.67(+2.44%) |
Jun 09, 2003 | 28.05 | 28.15 | 27.40 | 27.41 | 15,900 | -0.74(-2.63%) |
Jun 06, 2003 | 28.45 | 28.75 | 28.10 | 28.15 | 9,800 | -0.30(-1.05%) |
Jun 05, 2003 | 27.61 | 28.59 | 27.35 | 28.45 | 13,800 | +0.85(+3.08%) |
Jun 04, 2003 | 27.49 | 27.92 | 27.48 | 27.60 | 13,600 | +0.15(+0.55%) |
Jun 03, 2003 | 26.71 | 27.49 | 26.71 | 27.45 | 19,900 | +0.49(+1.82%) |
Jun 02, 2003 | 26.41 | 27.09 | 26.36 | 26.96 | 12,100 | +0.46(+1.74%) |
May 30, 2003 | 26.10 | 27.16 | 26.10 | 26.50 | 39,300 | +0.55(+2.12%) |
May 29, 2003 | 24.25 | 25.95 | 24.25 | 25.95 | 54,800 | +1.91(+7.95%) |
May 28, 2003 | 24.00 | 24.49 | 23.85 | 24.04 | 34,000 | -0.16(-0.66%) |
May 27, 2003 | 23.95 | 24.21 | 23.89 | 24.20 | 21,900 | +0.17(+0.71%) |
May 23, 2003 | 23.90 | 24.10 | 23.80 | 24.03 | 10,700 | +0.05(+0.21%) |
May 22, 2003 | 24.20 | 24.40 | 23.88 | 23.98 | 26,400 | -0.02(-0.08%) |
May 21, 2003 | 23.95 | 24.30 | 23.91 | 24.00 | 22,600 | +0.18(+0.76%) |
May 20, 2003 | 24.19 | 24.19 | 23.74 | 23.82 | 40,500 | -0.43(-1.77%) |
May 19, 2003 | 25.45 | 25.50 | 24.25 | 24.25 | 17,300 | -1.05(-4.15%) |
May 16, 2003 | 25.90 | 26.10 | 25.30 | 25.30 | 17,200 | -0.75(-2.88%) |
May 15, 2003 | 26.30 | 26.41 | 26.00 | 26.05 | 17,100 | -0.14(-0.53%) |
May 14, 2003 | 26.70 | 26.94 | 26.19 | 26.19 | 21,300 | -0.40(-1.50%) |
May 13, 2003 | 26.55 | 26.65 | 26.49 | 26.59 | 18,000 | -0.04(-0.15%) |
May 12, 2003 | 26.75 | 26.75 | 26.46 | 26.63 | 40,800 | -0.37(-1.37%) |
May 09, 2003 | 27.20 | 27.20 | 26.70 | 27.00 | 11,400 | -0.20(-0.74%) |
May 08, 2003 | 27.18 | 27.63 | 27.18 | 27.20 | 16,900 | +0.02(+0.07%) |
May 07, 2003 | 27.56 | 27.56 | 26.63 | 27.18 | 20,600 | -0.62(-2.23%) |
May 06, 2003 | 27.47 | 28.00 | 27.15 | 27.80 | 27,000 | +0.25(+0.91%) |
May 05, 2003 | 27.70 | 27.99 | 27.46 | 27.55 | 29,200 | -0.15(-0.54%) |
May 02, 2003 | 27.40 | 27.82 | 27.40 | 27.70 | 15,400 | +0.08(+0.29%) |
May 01, 2003 | 27.65 | 27.90 | 27.45 | 27.62 | 26,800 | -0.04(-0.14%) |
Apr 30, 2003 | 26.52 | 27.72 | 26.47 | 27.66 | 18,400 | +1.39(+5.29%) |
Apr 29, 2003 | 26.51 | 27.00 | 26.25 | 26.27 | 9,900 | -0.16(-0.61%) |
Apr 28, 2003 | 26.30 | 26.58 | 26.10 | 26.43 | 7,800 | +0.22(+0.84%) |
Apr 25, 2003 | 26.20 | 26.40 | 26.04 | 26.21 | 9,000 | +0.09(+0.34%) |
Apr 24, 2003 | 26.55 | 26.57 | 26.02 | 26.12 | 8,500 | -0.36(-1.36%) |
Apr 23, 2003 | 25.72 | 26.90 | 25.72 | 26.48 | 15,200 | +0.83(+3.24%) |
Apr 22, 2003 | 25.35 | 25.80 | 25.35 | 25.65 | 8,000 | +0.14(+0.55%) |
Apr 21, 2003 | 25.75 | 26.00 | 25.40 | 25.51 | 7,200 | -0.22(-0.86%) |
Apr 17, 2003 | 25.00 | 25.74 | 25.00 | 25.73 | 9,700 | +0.81(+3.25%) |
Apr 16, 2003 | 24.60 | 24.99 | 24.60 | 24.92 | 23,900 | +0.12(+0.48%) |
Apr 15, 2003 | 24.60 | 25.00 | 24.50 | 24.80 | 25,100 | -0.03(-0.12%) |
Apr 14, 2003 | 23.73 | 25.05 | 23.63 | 24.83 | 47,700 | +1.30(+5.52%) |
Apr 11, 2003 | 24.60 | 24.70 | 23.10 | 23.53 | 44,600 | -0.82(-3.37%) |
Apr 10, 2003 | 25.20 | 25.20 | 24.35 | 24.35 | 27,400 | -0.71(-2.83%) |
Apr 09, 2003 | 26.10 | 26.18 | 25.06 | 25.06 | 18,700 | -1.21(-4.61%) |
Apr 08, 2003 | 27.10 | 27.10 | 26.27 | 26.27 | 38,000 | -0.58(-2.16%) |
Apr 07, 2003 | 25.41 | 26.92 | 25.41 | 26.85 | 38,100 | +1.69(+6.72%) |
Apr 04, 2003 | 24.90 | 25.35 | 24.87 | 25.16 | 37,700 | +0.47(+1.90%) |
Apr 03, 2003 | 23.75 | 24.82 | 23.75 | 24.69 | 17,200 | +1.29(+5.51%) |
Apr 02, 2003 | 23.35 | 23.44 | 23.11 | 23.40 | 26,100 | +0.40(+1.74%) |