Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 23.64 | 23.73 | 22.84 | 23.06 | 2,957,667 | -0.17(-0.71%) |
Jun 27, 2003 | 23.47 | 23.67 | 23.12 | 23.22 | 1,800,683 | +0.08(+0.34%) |
Jun 26, 2003 | 23.21 | 23.36 | 23.01 | 23.14 | 2,327,910 | -0.02(-0.07%) |
Jun 25, 2003 | 23.19 | 23.66 | 23.06 | 23.16 | 2,047,821 | -0.35(-1.48%) |
Jun 24, 2003 | 23.36 | 23.77 | 23.24 | 23.51 | 1,488,782 | -0.09(-0.37%) |
Jun 23, 2003 | 23.85 | 23.96 | 23.36 | 23.59 | 1,774,575 | -0.36(-1.52%) |
Jun 20, 2003 | 23.84 | 24.34 | 23.62 | 23.96 | 2,906,466 | +0.01(+0.03%) |
Jun 19, 2003 | 24.42 | 24.60 | 23.87 | 23.95 | 2,717,120 | -0.70(-2.85%) |
Jun 18, 2003 | 25.97 | 25.97 | 24.58 | 24.65 | 5,787,965 | -1.31(-5.05%) |
Jun 17, 2003 | 26.46 | 26.54 | 25.96 | 25.96 | 2,134,382 | -0.39(-1.50%) |
Jun 16, 2003 | 25.68 | 26.35 | 25.55 | 26.35 | 1,900,045 | +1.06(+4.18%) |
Jun 13, 2003 | 25.53 | 25.58 | 24.95 | 25.30 | 3,061,339 | +0.17(+0.66%) |
Jun 12, 2003 | 24.75 | 25.21 | 24.37 | 25.13 | 3,769,673 | -0.13(-0.53%) |
Jun 11, 2003 | 25.07 | 25.30 | 24.89 | 25.26 | 3,920,110 | -0.56(-2.17%) |
Jun 10, 2003 | 26.19 | 26.50 | 25.57 | 25.83 | 3,267,920 | +0.86(+3.45%) |
Jun 09, 2003 | 24.59 | 25.13 | 24.55 | 24.96 | 3,873,344 | +0.73(+2.99%) |
Jun 06, 2003 | 24.57 | 25.01 | 24.24 | 24.24 | 3,894,890 | +1.04(+4.49%) |
Jun 05, 2003 | 23.13 | 23.24 | 22.92 | 23.20 | 1,862,024 | -0.04(-0.17%) |
Jun 04, 2003 | 23.08 | 23.58 | 23.08 | 23.24 | 3,684,506 | +0.53(+2.33%) |
Jun 03, 2003 | 22.50 | 22.93 | 22.46 | 22.71 | 1,337,458 | +0.12(+0.52%) |
Jun 02, 2003 | 22.63 | 23.09 | 22.53 | 22.59 | 2,586,201 | +0.12(+0.53%) |
May 30, 2003 | 22.05 | 22.47 | 22.05 | 22.47 | 1,604,494 | +0.71(+3.26%) |
May 29, 2003 | 21.82 | 22.16 | 21.66 | 21.76 | 1,807,400 | +0.14(+0.66%) |
May 28, 2003 | 21.47 | 21.83 | 21.44 | 21.62 | 1,302,732 | +0.51(+2.43%) |
May 27, 2003 | 20.40 | 21.22 | 20.36 | 21.11 | 1,266,865 | +0.67(+3.28%) |
May 23, 2003 | 20.37 | 20.63 | 20.35 | 20.44 | 1,067,381 | +0.08(+0.39%) |
May 22, 2003 | 20.04 | 20.48 | 20.03 | 20.36 | 1,527,311 | +0.36(+1.82%) |
May 21, 2003 | 19.70 | 20.04 | 19.58 | 19.99 | 2,468,715 | +0.31(+1.56%) |
May 20, 2003 | 20.00 | 20.07 | 19.67 | 19.69 | 1,893,454 | +0.21(+1.09%) |
May 19, 2003 | 20.33 | 20.37 | 19.47 | 19.47 | 2,415,359 | -1.12(-5.44%) |
May 16, 2003 | 20.73 | 20.90 | 20.58 | 20.59 | 1,502,850 | -0.13(-0.65%) |
May 15, 2003 | 20.70 | 20.89 | 20.57 | 20.73 | 1,885,343 | +0.05(+0.23%) |
May 14, 2003 | 20.58 | 20.78 | 20.24 | 20.68 | 3,348,272 | +0.09(+0.46%) |
May 13, 2003 | 20.65 | 20.82 | 20.47 | 20.59 | 1,657,723 | -0.27(-1.29%) |
May 12, 2003 | 20.59 | 21.19 | 20.55 | 20.85 | 2,366,818 | -0.39(-1.82%) |
May 09, 2003 | 20.78 | 21.26 | 20.69 | 21.24 | 2,402,051 | +0.45(+2.16%) |
May 08, 2003 | 20.71 | 20.93 | 20.64 | 20.79 | 2,278,229 | -0.42(-1.97%) |
May 07, 2003 | 21.26 | 21.38 | 21.15 | 21.21 | 3,022,303 | -0.49(-2.25%) |
May 06, 2003 | 21.04 | 21.94 | 21.01 | 21.70 | 2,245,277 | +0.37(+1.74%) |
May 05, 2003 | 21.44 | 21.60 | 21.24 | 21.33 | 2,764,773 | +0.02(+0.11%) |
May 02, 2003 | 20.36 | 21.45 | 20.33 | 21.30 | 2,465,293 | +0.76(+3.69%) |
May 01, 2003 | 20.08 | 20.59 | 19.98 | 20.55 | 2,892,651 | +0.42(+2.08%) |
Apr 30, 2003 | 20.09 | 20.36 | 20.04 | 20.13 | 1,679,522 | +0.20(+0.99%) |
Apr 29, 2003 | 19.73 | 20.03 | 19.66 | 19.93 | 3,459,294 | +0.26(+1.32%) |
Apr 28, 2003 | 18.98 | 19.75 | 18.96 | 19.67 | 2,149,591 | +0.80(+4.22%) |
Apr 25, 2003 | 19.09 | 19.17 | 18.86 | 18.87 | 2,381,773 | -0.73(-3.74%) |
Apr 24, 2003 | 19.42 | 19.71 | 19.29 | 19.61 | 3,130,030 | -0.33(-1.66%) |
Apr 23, 2003 | 19.73 | 20.12 | 19.25 | 19.94 | 5,843,729 | -0.57(-2.77%) |
Apr 22, 2003 | 19.73 | 20.74 | 19.62 | 20.51 | 2,483,797 | +0.32(+1.60%) |
Apr 21, 2003 | 20.20 | 20.48 | 20.05 | 20.18 | 2,005,110 | -0.11(-0.54%) |
Apr 17, 2003 | 19.09 | 20.36 | 19.09 | 20.29 | 6,838,236 | +1.44(+7.61%) |
Apr 16, 2003 | 19.25 | 19.41 | 18.70 | 18.86 | 4,891,678 | -0.10(-0.54%) |
Apr 15, 2003 | 18.57 | 19.09 | 18.57 | 18.96 | 5,555,275 | +0.95(+5.30%) |
Apr 14, 2003 | 17.73 | 18.05 | 17.70 | 18.01 | 1,424,146 | +0.65(+3.73%) |
Apr 11, 2003 | 17.33 | 17.52 | 17.05 | 17.36 | 4,633,134 | +0.79(+4.76%) |
Apr 10, 2003 | 16.51 | 16.62 | 16.20 | 16.57 | 2,207,256 | -0.04(-0.24%) |
Apr 09, 2003 | 16.79 | 17.07 | 16.57 | 16.61 | 3,287,438 | +0.12(+0.72%) |
Apr 08, 2003 | 16.37 | 16.65 | 16.29 | 16.49 | 2,109,035 | +0.12(+0.72%) |
Apr 07, 2003 | 16.33 | 16.81 | 16.21 | 16.37 | 4,370,535 | +0.63(+4.01%) |
Apr 04, 2003 | 16.22 | 16.22 | 15.53 | 15.74 | 5,300,406 | -0.48(-2.97%) |
Apr 03, 2003 | 16.28 | 16.55 | 15.95 | 16.22 | 3,543,574 | -0.19(-1.15%) |
Apr 02, 2003 | 16.02 | 16.69 | 15.99 | 16.41 | 3,824,931 | +1.28(+8.45%) |