Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 23.35 | 23.44 | 22.56 | 22.77 | 2,994,786 | -0.16(-0.71%) |
Jun 27, 2003 | 23.18 | 23.38 | 22.83 | 22.93 | 1,823,281 | +0.08(+0.34%) |
Jun 26, 2003 | 22.93 | 23.07 | 22.72 | 22.86 | 2,357,125 | -0.02(-0.07%) |
Jun 25, 2003 | 22.90 | 23.36 | 22.77 | 22.87 | 2,073,520 | -0.34(-1.48%) |
Jun 24, 2003 | 23.07 | 23.48 | 22.95 | 23.21 | 1,507,466 | -0.09(-0.37%) |
Jun 23, 2003 | 23.56 | 23.66 | 23.07 | 23.30 | 1,796,846 | -0.36(-1.52%) |
Jun 20, 2003 | 23.55 | 24.04 | 23.32 | 23.66 | 2,942,941 | +0.01(+0.03%) |
Jun 19, 2003 | 24.12 | 24.30 | 23.57 | 23.65 | 2,751,220 | -0.69(-2.85%) |
Jun 18, 2003 | 25.65 | 25.65 | 24.27 | 24.34 | 5,860,603 | -1.29(-5.05%) |
Jun 17, 2003 | 26.13 | 26.21 | 25.64 | 25.64 | 2,161,168 | -0.39(-1.50%) |
Jun 16, 2003 | 25.36 | 26.03 | 25.23 | 26.03 | 1,923,890 | +1.04(+4.18%) |
Jun 13, 2003 | 25.21 | 25.26 | 24.64 | 24.98 | 3,099,758 | +0.16(+0.66%) |
Jun 12, 2003 | 24.45 | 24.90 | 24.06 | 24.82 | 3,816,982 | -0.13(-0.53%) |
Jun 11, 2003 | 24.76 | 24.98 | 24.59 | 24.95 | 3,969,307 | -0.55(-2.17%) |
Jun 10, 2003 | 25.86 | 26.18 | 25.26 | 25.50 | 3,308,932 | +0.85(+3.45%) |
Jun 09, 2003 | 24.28 | 24.82 | 24.24 | 24.66 | 3,921,954 | +0.72(+2.99%) |
Jun 06, 2003 | 24.27 | 24.70 | 23.94 | 23.94 | 3,943,770 | +1.03(+4.49%) |
Jun 05, 2003 | 22.85 | 22.95 | 22.64 | 22.91 | 1,885,392 | -0.04(-0.17%) |
Jun 04, 2003 | 22.79 | 23.28 | 22.79 | 22.95 | 3,730,746 | +0.52(+2.33%) |
Jun 03, 2003 | 22.22 | 22.65 | 22.19 | 22.43 | 1,354,243 | +0.12(+0.52%) |
Jun 02, 2003 | 22.35 | 22.81 | 22.25 | 22.31 | 2,618,657 | +0.12(+0.53%) |
May 30, 2003 | 21.77 | 22.19 | 21.77 | 22.19 | 1,624,630 | +0.70(+3.26%) |
May 29, 2003 | 21.55 | 21.88 | 21.39 | 21.49 | 1,830,082 | +0.14(+0.66%) |
May 28, 2003 | 21.20 | 21.56 | 21.17 | 21.35 | 1,319,081 | +0.51(+2.43%) |
May 27, 2003 | 20.15 | 20.95 | 20.11 | 20.85 | 1,282,764 | +0.66(+3.28%) |
May 23, 2003 | 20.12 | 20.37 | 20.10 | 20.18 | 1,080,776 | +0.08(+0.39%) |
May 22, 2003 | 19.79 | 20.22 | 19.78 | 20.10 | 1,546,478 | +0.36(+1.82%) |
May 21, 2003 | 19.46 | 19.79 | 19.33 | 19.75 | 2,499,697 | +0.30(+1.56%) |
May 20, 2003 | 19.75 | 19.82 | 19.43 | 19.44 | 1,917,217 | +0.21(+1.09%) |
May 19, 2003 | 20.07 | 20.12 | 19.23 | 19.23 | 2,445,671 | -1.11(-5.44%) |
May 16, 2003 | 20.47 | 20.64 | 20.32 | 20.34 | 1,521,711 | -0.13(-0.65%) |
May 15, 2003 | 20.45 | 20.63 | 20.32 | 20.47 | 1,909,004 | +0.05(+0.23%) |
May 14, 2003 | 20.32 | 20.53 | 19.99 | 20.42 | 3,390,292 | +0.09(+0.46%) |
May 13, 2003 | 20.39 | 20.56 | 20.21 | 20.33 | 1,678,527 | -0.27(-1.29%) |
May 12, 2003 | 20.34 | 20.93 | 20.29 | 20.60 | 2,396,521 | -0.38(-1.82%) |
May 09, 2003 | 20.52 | 21.00 | 20.43 | 20.98 | 2,432,197 | +0.44(+2.16%) |
May 08, 2003 | 20.46 | 20.67 | 20.39 | 20.53 | 2,306,820 | -0.41(-1.97%) |
May 07, 2003 | 20.99 | 21.12 | 20.88 | 20.95 | 3,060,233 | -0.48(-2.25%) |
May 06, 2003 | 20.78 | 21.66 | 20.75 | 21.43 | 2,273,455 | +0.37(+1.74%) |
May 05, 2003 | 21.17 | 21.34 | 20.98 | 21.06 | 2,799,471 | +0.02(+0.11%) |
May 02, 2003 | 20.10 | 21.18 | 20.08 | 21.04 | 2,496,232 | +0.75(+3.69%) |
May 01, 2003 | 19.83 | 20.33 | 19.73 | 20.29 | 2,928,954 | +0.41(+2.08%) |
Apr 30, 2003 | 19.84 | 20.10 | 19.79 | 19.88 | 1,700,600 | +0.19(+0.99%) |
Apr 29, 2003 | 19.49 | 19.79 | 19.42 | 19.68 | 3,502,707 | +0.26(+1.32%) |
Apr 28, 2003 | 18.75 | 19.50 | 18.73 | 19.43 | 2,176,568 | +0.79(+4.22%) |
Apr 25, 2003 | 18.86 | 18.94 | 18.62 | 18.64 | 2,411,664 | -0.72(-3.74%) |
Apr 24, 2003 | 19.18 | 19.47 | 19.05 | 19.36 | 3,169,312 | -0.33(-1.66%) |
Apr 23, 2003 | 19.48 | 19.87 | 19.01 | 19.69 | 5,917,067 | -0.56(-2.77%) |
Apr 22, 2003 | 19.48 | 20.48 | 19.37 | 20.25 | 2,514,968 | +0.32(+1.60%) |
Apr 21, 2003 | 19.95 | 20.23 | 19.80 | 19.93 | 2,030,274 | -0.11(-0.54%) |
Apr 17, 2003 | 18.86 | 20.10 | 18.86 | 20.04 | 6,924,055 | +1.42(+7.61%) |
Apr 16, 2003 | 19.01 | 19.17 | 18.47 | 18.62 | 4,953,068 | -0.10(-0.54%) |
Apr 15, 2003 | 18.34 | 18.86 | 18.34 | 18.73 | 5,624,993 | +0.94(+5.30%) |
Apr 14, 2003 | 17.51 | 17.82 | 17.48 | 17.78 | 1,442,019 | +0.64(+3.73%) |
Apr 11, 2003 | 17.11 | 17.30 | 16.84 | 17.14 | 4,691,280 | +0.78(+4.76%) |
Apr 10, 2003 | 16.30 | 16.42 | 16.00 | 16.36 | 2,234,957 | -0.04(-0.24%) |
Apr 09, 2003 | 16.58 | 16.86 | 16.36 | 16.40 | 3,328,695 | +0.12(+0.72%) |
Apr 08, 2003 | 16.17 | 16.44 | 16.09 | 16.29 | 2,135,503 | +0.12(+0.72%) |
Apr 07, 2003 | 16.13 | 16.60 | 16.01 | 16.17 | 4,425,384 | +0.62(+4.01%) |
Apr 04, 2003 | 16.02 | 16.02 | 15.34 | 15.55 | 5,366,925 | -0.48(-2.97%) |
Apr 03, 2003 | 16.08 | 16.35 | 15.75 | 16.02 | 3,588,045 | -0.19(-1.15%) |
Apr 02, 2003 | 15.82 | 16.48 | 15.79 | 16.21 | 3,872,933 | +1.26(+8.45%) |