Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 25.52 | 25.62 | 25.14 | 25.26 | 1,313,211 | -0.34(-1.31%) |
Jun 27, 2003 | 25.60 | 25.91 | 25.21 | 25.60 | 1,245,426 | +0.27(+1.06%) |
Jun 26, 2003 | 25.18 | 25.37 | 24.91 | 25.33 | 938,843 | +0.30(+1.21%) |
Jun 25, 2003 | 24.91 | 25.39 | 24.85 | 25.03 | 883,470 | -0.05(-0.20%) |
Jun 24, 2003 | 24.85 | 25.22 | 24.76 | 25.08 | 937,531 | +0.23(+0.94%) |
Jun 23, 2003 | 25.16 | 25.22 | 24.73 | 24.85 | 1,022,620 | -0.60(-2.37%) |
Jun 20, 2003 | 25.14 | 25.80 | 24.95 | 25.45 | 1,606,548 | +0.51(+2.05%) |
Jun 19, 2003 | 25.22 | 25.56 | 24.94 | 24.94 | 1,601,058 | -0.28(-1.13%) |
Jun 18, 2003 | 25.14 | 25.64 | 24.98 | 25.22 | 1,666,814 | +0.00(+0.00%) |
Jun 17, 2003 | 24.59 | 25.29 | 24.51 | 25.22 | 3,802,394 | +0.75(+3.08%) |
Jun 16, 2003 | 23.80 | 24.69 | 23.80 | 24.47 | 2,450,994 | +0.75(+3.18%) |
Jun 13, 2003 | 24.13 | 24.26 | 23.59 | 23.71 | 2,412,805 | -0.42(-1.74%) |
Jun 12, 2003 | 24.59 | 25.00 | 24.12 | 24.13 | 2,268,763 | -0.43(-1.74%) |
Jun 11, 2003 | 24.55 | 24.71 | 24.48 | 24.56 | 2,282,248 | +0.13(+0.51%) |
Jun 10, 2003 | 24.47 | 24.54 | 24.01 | 24.43 | 2,442,163 | +0.34(+1.43%) |
Jun 09, 2003 | 23.88 | 24.49 | 23.88 | 24.09 | 3,292,695 | +0.31(+1.30%) |
Jun 06, 2003 | 25.74 | 25.74 | 23.07 | 23.78 | 11,666,867 | -1.96(-7.62%) |
Jun 05, 2003 | 25.84 | 25.93 | 25.52 | 25.74 | 1,581,367 | -0.11(-0.42%) |
Jun 04, 2003 | 26.40 | 26.40 | 25.66 | 25.85 | 2,134,744 | -0.61(-2.31%) |
Jun 03, 2003 | 26.90 | 26.97 | 26.23 | 26.46 | 747,781 | -0.44(-1.62%) |
Jun 02, 2003 | 27.19 | 27.34 | 26.85 | 26.90 | 1,472,052 | -0.04(-0.16%) |
May 30, 2003 | 27.15 | 27.23 | 26.65 | 26.94 | 3,096,024 | +0.00(+0.00%) |
May 29, 2003 | 27.21 | 27.21 | 26.77 | 26.94 | 1,507,854 | -0.13(-0.46%) |
May 28, 2003 | 27.15 | 27.28 | 26.98 | 27.07 | 1,406,893 | +0.67(+2.54%) |
May 27, 2003 | 26.35 | 26.51 | 26.20 | 26.40 | 726,538 | +0.03(+0.10%) |
May 23, 2003 | 26.24 | 26.50 | 25.99 | 26.37 | 952,090 | +0.13(+0.51%) |
May 22, 2003 | 26.35 | 26.56 | 26.07 | 26.24 | 635,482 | +0.02(+0.06%) |
May 21, 2003 | 26.07 | 26.43 | 26.07 | 26.22 | 628,083 | -0.01(-0.03%) |
May 20, 2003 | 26.01 | 26.31 | 25.83 | 26.23 | 894,449 | +0.17(+0.64%) |
May 19, 2003 | 26.20 | 26.59 | 25.89 | 26.06 | 1,101,742 | -0.29(-1.11%) |
May 16, 2003 | 25.72 | 26.37 | 25.67 | 26.35 | 2,114,815 | +0.49(+1.88%) |
May 15, 2003 | 25.75 | 25.98 | 25.57 | 25.87 | 1,057,586 | +0.23(+0.88%) |
May 14, 2003 | 25.47 | 25.64 | 25.39 | 25.64 | 866,285 | +0.20(+0.79%) |
May 13, 2003 | 25.14 | 25.57 | 25.11 | 25.44 | 817,236 | -0.03(-0.10%) |
May 12, 2003 | 25.31 | 25.63 | 25.18 | 25.47 | 911,037 | +0.24(+0.96%) |
May 09, 2003 | 25.18 | 25.39 | 25.10 | 25.22 | 1,002,571 | +0.08(+0.33%) |
May 08, 2003 | 25.43 | 25.57 | 25.05 | 25.14 | 1,018,443 | -0.28(-1.12%) |
May 07, 2003 | 25.60 | 25.80 | 25.36 | 25.42 | 1,181,102 | -0.30(-1.17%) |
May 06, 2003 | 25.67 | 25.94 | 25.67 | 25.72 | 1,603,087 | +0.22(+0.85%) |
May 05, 2003 | 25.56 | 25.77 | 25.21 | 25.51 | 1,139,811 | +0.35(+1.40%) |
May 02, 2003 | 24.84 | 25.25 | 24.38 | 25.16 | 2,596,707 | +0.33(+1.32%) |
May 01, 2003 | 24.97 | 25.10 | 24.52 | 24.83 | 2,026,503 | +0.14(+0.58%) |
Apr 30, 2003 | 24.22 | 24.92 | 24.14 | 24.69 | 1,668,366 | +0.58(+2.40%) |
Apr 29, 2003 | 22.87 | 24.59 | 22.58 | 24.11 | 4,084,871 | +1.24(+5.42%) |
Apr 28, 2003 | 22.86 | 23.12 | 22.70 | 22.87 | 1,346,268 | +0.00(+0.00%) |
Apr 25, 2003 | 22.94 | 23.21 | 22.73 | 22.87 | 522,706 | -0.05(-0.22%) |
Apr 24, 2003 | 23.00 | 23.17 | 22.74 | 22.92 | 1,707,628 | -0.27(-1.16%) |
Apr 23, 2003 | 22.50 | 23.19 | 22.37 | 23.19 | 1,680,777 | +0.85(+3.79%) |
Apr 22, 2003 | 22.83 | 22.84 | 22.12 | 22.34 | 3,262,860 | -0.49(-2.17%) |
Apr 21, 2003 | 22.79 | 23.04 | 22.68 | 22.83 | 1,172,629 | +0.23(+1.04%) |
Apr 17, 2003 | 22.44 | 22.79 | 22.32 | 22.60 | 1,749,994 | +0.33(+1.47%) |
Apr 16, 2003 | 23.21 | 23.24 | 21.74 | 22.27 | 5,394,860 | -0.73(-3.17%) |
Apr 15, 2003 | 24.28 | 24.28 | 22.76 | 23.00 | 5,310,726 | -1.27(-5.21%) |
Apr 14, 2003 | 23.93 | 24.36 | 23.85 | 24.27 | 1,208,670 | +0.34(+1.44%) |
Apr 11, 2003 | 23.88 | 24.07 | 23.86 | 23.92 | 999,706 | -0.04(-0.17%) |
Apr 10, 2003 | 24.00 | 24.09 | 23.80 | 23.97 | 1,394,959 | -0.03(-0.14%) |
Apr 09, 2003 | 24.05 | 24.19 | 23.80 | 24.00 | 1,770,639 | -0.05(-0.21%) |
Apr 08, 2003 | 24.47 | 24.47 | 23.94 | 24.05 | 1,687,460 | -0.34(-1.37%) |
Apr 07, 2003 | 24.72 | 25.22 | 24.31 | 24.38 | 1,312,734 | -0.03(-0.14%) |
Apr 04, 2003 | 24.72 | 24.73 | 24.09 | 24.42 | 1,819,688 | -0.59(-2.38%) |
Apr 03, 2003 | 24.72 | 25.14 | 24.43 | 25.01 | 667,943 | +0.27(+1.08%) |
Apr 02, 2003 | 24.85 | 24.97 | 24.59 | 24.74 | 815,208 | +0.06(+0.24%) |