Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 23.63 | 23.73 | 22.84 | 23.05 | 2,958,441 | -0.17(-0.71%) |
Jun 27, 2003 | 23.46 | 23.66 | 23.11 | 23.22 | 1,801,154 | +0.08(+0.34%) |
Jun 26, 2003 | 23.21 | 23.35 | 23.00 | 23.14 | 2,328,519 | -0.02(-0.07%) |
Jun 25, 2003 | 23.18 | 23.65 | 23.05 | 23.15 | 2,048,356 | -0.35(-1.48%) |
Jun 24, 2003 | 23.36 | 23.77 | 23.23 | 23.50 | 1,489,172 | -0.09(-0.37%) |
Jun 23, 2003 | 23.85 | 23.95 | 23.35 | 23.59 | 1,775,039 | -0.36(-1.52%) |
Jun 20, 2003 | 23.84 | 24.34 | 23.61 | 23.95 | 2,907,225 | +0.01(+0.03%) |
Jun 19, 2003 | 24.41 | 24.60 | 23.86 | 23.94 | 2,717,830 | -0.70(-2.85%) |
Jun 18, 2003 | 25.96 | 25.96 | 24.57 | 24.64 | 5,789,478 | -1.31(-5.05%) |
Jun 17, 2003 | 26.45 | 26.54 | 25.95 | 25.95 | 2,134,940 | -0.39(-1.50%) |
Jun 16, 2003 | 25.68 | 26.35 | 25.54 | 26.35 | 1,900,542 | +1.06(+4.18%) |
Jun 13, 2003 | 25.52 | 25.57 | 24.94 | 25.29 | 3,062,139 | +0.17(+0.66%) |
Jun 12, 2003 | 24.75 | 25.20 | 24.36 | 25.12 | 3,770,659 | -0.13(-0.53%) |
Jun 11, 2003 | 25.06 | 25.29 | 24.89 | 25.26 | 3,921,135 | -0.56(-2.17%) |
Jun 10, 2003 | 26.18 | 26.50 | 25.57 | 25.82 | 3,268,775 | +0.86(+3.44%) |
Jun 09, 2003 | 24.58 | 25.12 | 24.54 | 24.96 | 3,874,357 | +0.73(+2.99%) |
Jun 06, 2003 | 24.56 | 25.01 | 24.23 | 24.23 | 3,895,908 | +1.04(+4.49%) |
Jun 05, 2003 | 23.13 | 23.23 | 22.92 | 23.19 | 1,862,510 | -0.04(-0.17%) |
Jun 04, 2003 | 23.07 | 23.57 | 23.07 | 23.23 | 3,685,469 | +0.53(+2.33%) |
Jun 03, 2003 | 22.50 | 22.92 | 22.46 | 22.70 | 1,337,808 | +0.12(+0.52%) |
Jun 02, 2003 | 22.62 | 23.09 | 22.52 | 22.58 | 2,586,877 | +0.12(+0.53%) |
May 30, 2003 | 22.04 | 22.47 | 22.04 | 22.47 | 1,604,913 | +0.71(+3.26%) |
May 29, 2003 | 21.81 | 22.15 | 21.65 | 21.76 | 1,807,872 | +0.14(+0.66%) |
May 28, 2003 | 21.46 | 21.83 | 21.43 | 21.61 | 1,303,073 | +0.51(+2.43%) |
May 27, 2003 | 20.40 | 21.21 | 20.36 | 21.10 | 1,267,197 | +0.67(+3.28%) |
May 23, 2003 | 20.37 | 20.62 | 20.34 | 20.43 | 1,067,660 | +0.08(+0.39%) |
May 22, 2003 | 20.04 | 20.47 | 20.02 | 20.35 | 1,527,710 | +0.36(+1.82%) |
May 21, 2003 | 19.70 | 20.04 | 19.57 | 19.99 | 2,469,360 | +0.31(+1.56%) |
May 20, 2003 | 20.00 | 20.06 | 19.67 | 19.68 | 1,893,950 | +0.21(+1.09%) |
May 19, 2003 | 20.32 | 20.37 | 19.47 | 19.47 | 2,415,990 | -1.12(-5.44%) |
May 16, 2003 | 20.72 | 20.90 | 20.57 | 20.59 | 1,503,243 | -0.13(-0.65%) |
May 15, 2003 | 20.70 | 20.89 | 20.56 | 20.72 | 1,885,836 | +0.05(+0.23%) |
May 14, 2003 | 20.57 | 20.78 | 20.23 | 20.68 | 3,349,147 | +0.09(+0.46%) |
May 13, 2003 | 20.64 | 20.82 | 20.46 | 20.58 | 1,658,157 | -0.27(-1.29%) |
May 12, 2003 | 20.59 | 21.19 | 20.54 | 20.85 | 2,367,437 | -0.39(-1.82%) |
May 09, 2003 | 20.77 | 21.26 | 20.68 | 21.24 | 2,402,679 | +0.45(+2.16%) |
May 08, 2003 | 20.71 | 20.92 | 20.64 | 20.79 | 2,278,825 | -0.42(-1.97%) |
May 07, 2003 | 21.25 | 21.38 | 21.14 | 21.20 | 3,023,094 | -0.49(-2.25%) |
May 06, 2003 | 21.04 | 21.93 | 21.01 | 21.69 | 2,245,864 | +0.37(+1.74%) |
May 05, 2003 | 21.43 | 21.60 | 21.24 | 21.32 | 2,765,496 | +0.02(+0.11%) |
May 02, 2003 | 20.35 | 21.44 | 20.33 | 21.30 | 2,465,938 | +0.76(+3.69%) |
May 01, 2003 | 20.08 | 20.58 | 19.97 | 20.54 | 2,893,408 | +0.42(+2.08%) |
Apr 30, 2003 | 20.08 | 20.35 | 20.04 | 20.12 | 1,679,961 | +0.20(+0.99%) |
Apr 29, 2003 | 19.73 | 20.03 | 19.66 | 19.93 | 3,460,198 | +0.26(+1.32%) |
Apr 28, 2003 | 18.98 | 19.74 | 18.96 | 19.67 | 2,150,153 | +0.80(+4.22%) |
Apr 25, 2003 | 19.09 | 19.17 | 18.85 | 18.87 | 2,382,396 | -0.73(-3.74%) |
Apr 24, 2003 | 19.41 | 19.70 | 19.29 | 19.60 | 3,130,849 | -0.33(-1.66%) |
Apr 23, 2003 | 19.72 | 20.12 | 19.25 | 19.93 | 5,845,257 | -0.57(-2.77%) |
Apr 22, 2003 | 19.72 | 20.73 | 19.61 | 20.50 | 2,484,446 | +0.32(+1.60%) |
Apr 21, 2003 | 20.19 | 20.48 | 20.04 | 20.18 | 2,005,634 | -0.11(-0.54%) |
Apr 17, 2003 | 19.09 | 20.35 | 19.09 | 20.29 | 6,840,024 | +1.44(+7.61%) |
Apr 16, 2003 | 19.25 | 19.41 | 18.70 | 18.85 | 4,892,957 | -0.10(-0.54%) |
Apr 15, 2003 | 18.56 | 19.09 | 18.56 | 18.96 | 5,556,727 | +0.95(+5.30%) |
Apr 14, 2003 | 17.73 | 18.04 | 17.69 | 18.00 | 1,424,519 | +0.65(+3.73%) |
Apr 11, 2003 | 17.32 | 17.51 | 17.05 | 17.35 | 4,634,346 | +0.79(+4.76%) |
Apr 10, 2003 | 16.50 | 16.62 | 16.19 | 16.57 | 2,207,833 | -0.04(-0.24%) |
Apr 09, 2003 | 16.79 | 17.07 | 16.57 | 16.60 | 3,288,297 | +0.12(+0.72%) |
Apr 08, 2003 | 16.37 | 16.64 | 16.29 | 16.49 | 2,109,586 | +0.12(+0.72%) |
Apr 07, 2003 | 16.33 | 16.80 | 16.20 | 16.37 | 4,371,677 | +0.63(+4.01%) |
Apr 04, 2003 | 16.22 | 16.22 | 15.52 | 15.74 | 5,301,792 | -0.48(-2.97%) |
Apr 03, 2003 | 16.27 | 16.55 | 15.94 | 16.22 | 3,544,500 | -0.19(-1.15%) |
Apr 02, 2003 | 16.01 | 16.68 | 15.98 | 16.41 | 3,825,931 | +1.28(+8.45%) |