Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 22.88 | 23.28 | 22.88 | 23.08 | 763,595 | +0.25(+1.08%) |
Jun 27, 2003 | 22.88 | 23.05 | 22.71 | 22.84 | 599,671 | -0.04(-0.16%) |
Jun 26, 2003 | 22.74 | 22.88 | 22.58 | 22.87 | 993,504 | +0.13(+0.57%) |
Jun 25, 2003 | 23.31 | 23.32 | 22.68 | 22.74 | 999,729 | -0.61(-2.60%) |
Jun 24, 2003 | 23.24 | 23.35 | 23.06 | 23.35 | 569,515 | +0.14(+0.59%) |
Jun 23, 2003 | 23.60 | 23.64 | 23.04 | 23.21 | 424,127 | -0.38(-1.62%) |
Jun 20, 2003 | 23.53 | 23.60 | 23.34 | 23.60 | 613,504 | +0.18(+0.77%) |
Jun 19, 2003 | 23.64 | 23.65 | 23.27 | 23.41 | 754,050 | -0.30(-1.25%) |
Jun 18, 2003 | 23.66 | 23.84 | 23.28 | 23.71 | 1,057,413 | +0.05(+0.21%) |
Jun 17, 2003 | 23.71 | 23.80 | 23.45 | 23.66 | 748,655 | +0.01(+0.06%) |
Jun 16, 2003 | 22.99 | 23.65 | 22.78 | 23.65 | 783,100 | +0.84(+3.68%) |
Jun 13, 2003 | 23.13 | 23.20 | 22.78 | 22.81 | 583,624 | -0.25(-1.10%) |
Jun 12, 2003 | 22.95 | 23.15 | 22.61 | 23.06 | 856,970 | +0.47(+2.08%) |
Jun 11, 2003 | 22.41 | 22.61 | 22.32 | 22.59 | 546,828 | +0.15(+0.68%) |
Jun 10, 2003 | 22.27 | 22.50 | 22.24 | 22.44 | 617,931 | +0.23(+1.04%) |
Jun 09, 2003 | 22.41 | 22.48 | 22.12 | 22.21 | 515,841 | -0.21(-0.94%) |
Jun 06, 2003 | 22.27 | 22.66 | 22.23 | 22.42 | 1,018,819 | +0.19(+0.85%) |
Jun 05, 2003 | 22.51 | 22.52 | 21.95 | 22.23 | 877,443 | -0.29(-1.28%) |
Jun 04, 2003 | 22.48 | 22.70 | 22.35 | 22.52 | 729,150 | +0.07(+0.32%) |
Jun 03, 2003 | 22.66 | 22.66 | 22.24 | 22.45 | 755,987 | +0.09(+0.42%) |
Jun 02, 2003 | 22.70 | 22.74 | 22.29 | 22.35 | 1,311,530 | -0.34(-1.50%) |
May 30, 2003 | 22.88 | 22.93 | 22.62 | 22.69 | 1,038,185 | -0.07(-0.29%) |
May 29, 2003 | 22.88 | 22.89 | 22.59 | 22.76 | 1,305,997 | -0.08(-0.35%) |
May 28, 2003 | 22.95 | 22.99 | 22.70 | 22.84 | 529,951 | -0.06(-0.25%) |
May 27, 2003 | 22.55 | 22.99 | 22.50 | 22.89 | 449,580 | +0.21(+0.92%) |
May 23, 2003 | 22.81 | 22.90 | 22.58 | 22.68 | 475,033 | -0.21(-0.92%) |
May 22, 2003 | 22.74 | 23.06 | 22.55 | 22.89 | 307,236 | +0.20(+0.89%) |
May 21, 2003 | 22.55 | 22.89 | 22.38 | 22.69 | 576,431 | +0.02(+0.10%) |
May 20, 2003 | 22.81 | 23.05 | 22.32 | 22.67 | 1,305,720 | -0.45(-1.94%) |
May 19, 2003 | 23.49 | 23.54 | 23.11 | 23.12 | 327,156 | -0.53(-2.26%) |
May 16, 2003 | 23.75 | 23.83 | 23.53 | 23.65 | 484,578 | -0.09(-0.40%) |
May 15, 2003 | 23.49 | 23.77 | 23.40 | 23.75 | 423,020 | +0.33(+1.42%) |
May 14, 2003 | 23.28 | 23.43 | 23.10 | 23.41 | 549,456 | +0.15(+0.65%) |
May 13, 2003 | 23.28 | 23.34 | 23.09 | 23.26 | 468,117 | +0.02(+0.09%) |
May 12, 2003 | 22.99 | 23.31 | 22.93 | 23.24 | 587,774 | +0.31(+1.36%) |
May 09, 2003 | 22.77 | 22.93 | 22.63 | 22.93 | 792,230 | +0.19(+0.83%) |
May 08, 2003 | 22.84 | 22.97 | 22.55 | 22.74 | 309,449 | -0.26(-1.13%) |
May 07, 2003 | 22.81 | 23.04 | 22.73 | 23.00 | 447,367 | +0.14(+0.60%) |
May 06, 2003 | 23.13 | 23.13 | 22.76 | 22.87 | 840,646 | -0.27(-1.16%) |
May 05, 2003 | 23.34 | 23.35 | 23.07 | 23.13 | 439,205 | -0.20(-0.87%) |
May 02, 2003 | 23.03 | 23.39 | 22.84 | 23.34 | 731,779 | +0.35(+1.51%) |
May 01, 2003 | 23.10 | 23.13 | 22.69 | 22.99 | 608,248 | +0.01(+0.06%) |
Apr 30, 2003 | 23.28 | 23.28 | 22.97 | 22.97 | 1,059,350 | -0.30(-1.30%) |
Apr 29, 2003 | 23.65 | 23.68 | 23.20 | 23.28 | 792,507 | -0.41(-1.74%) |
Apr 28, 2003 | 23.24 | 23.93 | 23.13 | 23.69 | 1,494,267 | -0.18(-0.76%) |
Apr 25, 2003 | 24.11 | 24.20 | 23.73 | 23.87 | 555,405 | -0.28(-1.17%) |
Apr 24, 2003 | 23.94 | 24.29 | 23.92 | 24.15 | 493,293 | +0.22(+0.91%) |
Apr 23, 2003 | 23.87 | 23.97 | 23.67 | 23.94 | 425,510 | -0.09(-0.36%) |
Apr 22, 2003 | 23.07 | 24.02 | 23.03 | 24.02 | 591,509 | +0.83(+3.58%) |
Apr 21, 2003 | 23.33 | 23.45 | 23.10 | 23.19 | 244,433 | -0.07(-0.28%) |
Apr 17, 2003 | 23.10 | 23.30 | 23.06 | 23.26 | 324,251 | +0.20(+0.88%) |
Apr 16, 2003 | 23.42 | 23.46 | 23.01 | 23.05 | 505,882 | -0.33(-1.42%) |
Apr 15, 2003 | 23.23 | 23.42 | 23.01 | 23.39 | 335,456 | +0.15(+0.65%) |
Apr 14, 2003 | 22.95 | 23.24 | 22.95 | 23.23 | 315,121 | +0.38(+1.68%) |
Apr 11, 2003 | 22.88 | 23.13 | 22.67 | 22.85 | 449,442 | +0.01(+0.06%) |
Apr 10, 2003 | 22.63 | 22.85 | 22.58 | 22.84 | 475,587 | +0.25(+1.09%) |
Apr 09, 2003 | 22.79 | 23.02 | 22.49 | 22.59 | 512,937 | -0.15(-0.67%) |
Apr 08, 2003 | 22.95 | 22.95 | 22.63 | 22.74 | 558,863 | -0.10(-0.44%) |
Apr 07, 2003 | 22.96 | 23.38 | 22.80 | 22.84 | 915,761 | +0.08(+0.35%) |
Apr 04, 2003 | 22.70 | 23.00 | 22.65 | 22.76 | 491,357 | +0.16(+0.70%) |
Apr 03, 2003 | 22.85 | 22.88 | 22.55 | 22.61 | 435,332 | -0.33(-1.45%) |
Apr 02, 2003 | 22.81 | 23.05 | 22.65 | 22.94 | 326,049 | +0.38(+1.67%) |