Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 20.67 | 20.75 | 20.34 | 20.45 | 716,872 | -0.22(-1.07%) |
Jun 27, 2003 | 20.64 | 20.75 | 20.53 | 20.67 | 686,376 | -0.06(-0.30%) |
Jun 26, 2003 | 20.50 | 20.86 | 20.36 | 20.73 | 482,700 | +0.18(+0.85%) |
Jun 25, 2003 | 20.58 | 20.85 | 20.50 | 20.55 | 507,965 | -0.11(-0.54%) |
Jun 24, 2003 | 20.59 | 20.78 | 20.49 | 20.67 | 616,258 | +0.10(+0.50%) |
Jun 23, 2003 | 20.96 | 20.96 | 20.46 | 20.56 | 616,258 | -0.40(-1.91%) |
Jun 20, 2003 | 21.41 | 21.46 | 20.84 | 20.96 | 584,315 | -0.25(-1.19%) |
Jun 19, 2003 | 21.83 | 21.87 | 21.16 | 21.21 | 702,292 | -0.62(-2.84%) |
Jun 18, 2003 | 21.74 | 22.04 | 21.70 | 21.83 | 521,432 | +0.07(+0.31%) |
Jun 17, 2003 | 22.08 | 22.08 | 21.50 | 21.77 | 451,870 | -0.35(-1.58%) |
Jun 16, 2003 | 21.70 | 22.12 | 21.70 | 22.12 | 404,680 | +0.53(+2.46%) |
Jun 13, 2003 | 22.11 | 22.17 | 21.54 | 21.59 | 510,302 | -0.47(-2.14%) |
Jun 12, 2003 | 21.86 | 22.30 | 21.86 | 22.06 | 726,889 | +0.19(+0.88%) |
Jun 11, 2003 | 21.16 | 21.88 | 21.14 | 21.86 | 664,673 | +0.72(+3.42%) |
Jun 10, 2003 | 21.31 | 21.41 | 20.89 | 21.14 | 589,324 | -0.17(-0.80%) |
Jun 09, 2003 | 21.11 | 21.52 | 21.05 | 21.31 | 564,616 | +0.19(+0.91%) |
Jun 06, 2003 | 21.88 | 22.15 | 21.08 | 21.12 | 743,583 | -0.34(-1.57%) |
Jun 05, 2003 | 21.29 | 21.54 | 20.87 | 21.46 | 893,391 | +0.15(+0.72%) |
Jun 04, 2003 | 21.77 | 21.77 | 21.15 | 21.30 | 1,331,683 | -0.46(-2.11%) |
Jun 03, 2003 | 22.37 | 22.37 | 21.74 | 21.76 | 769,182 | -0.70(-3.12%) |
Jun 02, 2003 | 22.35 | 22.66 | 22.35 | 22.46 | 1,285,940 | +0.22(+0.97%) |
May 30, 2003 | 22.24 | 22.48 | 22.08 | 22.25 | 984,767 | +0.12(+0.53%) |
May 29, 2003 | 22.01 | 22.32 | 21.91 | 22.13 | 2,202,147 | +0.12(+0.53%) |
May 28, 2003 | 23.09 | 23.11 | 20.78 | 22.01 | 5,020,331 | -1.07(-4.63%) |
May 27, 2003 | 23.41 | 23.63 | 22.62 | 23.08 | 1,336,469 | -0.39(-1.67%) |
May 23, 2003 | 23.52 | 23.68 | 23.38 | 23.47 | 436,957 | -0.11(-0.48%) |
May 22, 2003 | 23.27 | 23.80 | 23.20 | 23.59 | 483,813 | +0.31(+1.33%) |
May 21, 2003 | 23.38 | 23.59 | 23.22 | 23.28 | 531,783 | -0.22(-0.92%) |
May 20, 2003 | 23.68 | 23.95 | 23.38 | 23.49 | 486,150 | -0.12(-0.49%) |
May 19, 2003 | 23.92 | 23.94 | 23.56 | 23.61 | 356,154 | -0.40(-1.65%) |
May 16, 2003 | 24.08 | 24.30 | 23.88 | 24.00 | 493,162 | -0.21(-0.85%) |
May 15, 2003 | 24.15 | 24.34 | 24.04 | 24.21 | 464,002 | +0.17(+0.69%) |
May 14, 2003 | 24.35 | 24.40 | 23.97 | 24.04 | 569,068 | -0.31(-1.25%) |
May 13, 2003 | 24.84 | 24.84 | 24.34 | 24.35 | 642,302 | -0.49(-1.99%) |
May 12, 2003 | 25.11 | 25.11 | 24.75 | 24.84 | 505,850 | -0.31(-1.23%) |
May 09, 2003 | 24.91 | 25.20 | 24.78 | 25.15 | 306,626 | +0.35(+1.43%) |
May 08, 2003 | 25.07 | 25.07 | 24.78 | 24.80 | 390,323 | -0.45(-1.80%) |
May 07, 2003 | 25.58 | 25.64 | 25.22 | 25.25 | 336,120 | -0.43(-1.68%) |
May 06, 2003 | 25.49 | 25.77 | 25.40 | 25.68 | 259,547 | +0.12(+0.47%) |
May 05, 2003 | 25.30 | 25.74 | 25.20 | 25.56 | 319,426 | +0.24(+0.96%) |
May 02, 2003 | 25.09 | 25.45 | 25.07 | 25.32 | 433,172 | -0.02(-0.09%) |
May 01, 2003 | 25.23 | 25.44 | 24.81 | 25.34 | 284,812 | +0.11(+0.45%) |
Apr 30, 2003 | 25.38 | 25.54 | 25.16 | 25.23 | 296,053 | -0.15(-0.58%) |
Apr 29, 2003 | 25.64 | 25.76 | 25.11 | 25.38 | 409,466 | -0.24(-0.93%) |
Apr 28, 2003 | 25.07 | 25.77 | 25.07 | 25.62 | 386,538 | +0.46(+1.82%) |
Apr 25, 2003 | 25.61 | 25.61 | 25.16 | 25.16 | 452,650 | -0.38(-1.50%) |
Apr 24, 2003 | 25.24 | 25.73 | 25.07 | 25.54 | 748,480 | +0.30(+1.17%) |
Apr 23, 2003 | 25.18 | 25.29 | 24.74 | 25.24 | 589,101 | -0.05(-0.21%) |
Apr 22, 2003 | 24.71 | 25.44 | 24.59 | 25.30 | 447,196 | +0.45(+1.83%) |
Apr 21, 2003 | 25.29 | 25.47 | 24.63 | 24.84 | 613,698 | -0.32(-1.29%) |
Apr 17, 2003 | 25.21 | 25.24 | 24.94 | 25.17 | 700,845 | -0.04(-0.16%) |
Apr 16, 2003 | 25.80 | 25.80 | 25.12 | 25.21 | 449,645 | -0.64(-2.47%) |
Apr 15, 2003 | 25.81 | 25.86 | 25.49 | 25.84 | 372,626 | +0.03(+0.12%) |
Apr 14, 2003 | 25.76 | 25.96 | 25.63 | 25.81 | 375,965 | +0.11(+0.44%) |
Apr 11, 2003 | 25.70 | 25.98 | 25.69 | 25.70 | 416,812 | +0.22(+0.86%) |
Apr 10, 2003 | 25.39 | 25.54 | 25.16 | 25.48 | 339,237 | +0.10(+0.39%) |
Apr 09, 2003 | 25.67 | 25.86 | 25.25 | 25.38 | 357,156 | -0.29(-1.12%) |
Apr 08, 2003 | 25.68 | 25.80 | 25.47 | 25.67 | 371,068 | -0.01(-0.03%) |
Apr 07, 2003 | 26.15 | 26.60 | 25.59 | 25.68 | 757,162 | -0.12(-0.45%) |
Apr 04, 2003 | 26.02 | 26.16 | 25.67 | 25.80 | 390,879 | -0.16(-0.61%) |
Apr 03, 2003 | 26.39 | 26.39 | 25.94 | 25.95 | 414,363 | -0.24(-0.93%) |
Apr 02, 2003 | 25.74 | 26.33 | 25.74 | 26.20 | 798,008 | +0.63(+2.46%) |