Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 22.52 | 22.64 | 22.41 | 22.49 | 77,335 | +0.14(+0.63%) |
Jun 27, 2003 | 22.46 | 22.64 | 22.27 | 22.35 | 43,004 | -0.13(-0.59%) |
Jun 26, 2003 | 22.41 | 22.51 | 22.25 | 22.48 | 848,879 | +0.17(+0.74%) |
Jun 25, 2003 | 22.41 | 22.62 | 22.24 | 22.31 | 43,967 | -0.13(-0.59%) |
Jun 24, 2003 | 22.50 | 22.65 | 22.36 | 22.45 | 347,887 | +0.00(+0.00%) |
Jun 23, 2003 | 22.54 | 22.64 | 22.26 | 22.45 | 99,861 | -0.28(-1.24%) |
Jun 20, 2003 | 22.85 | 22.85 | 22.62 | 22.73 | 117,689 | +0.00(+0.00%) |
Jun 19, 2003 | 23.04 | 23.16 | 22.66 | 22.73 | 117,568 | -0.38(-1.65%) |
Jun 18, 2003 | 23.33 | 23.33 | 22.99 | 23.11 | 1,109,554 | -0.22(-0.93%) |
Jun 17, 2003 | 23.41 | 23.46 | 23.22 | 23.33 | 206,226 | +0.00(+0.00%) |
Jun 16, 2003 | 23.04 | 23.33 | 22.99 | 23.33 | 206,467 | +0.53(+2.33%) |
Jun 13, 2003 | 23.12 | 23.12 | 22.74 | 22.80 | 23,971 | -0.25(-1.08%) |
Jun 12, 2003 | 23.12 | 23.12 | 22.84 | 23.05 | 89,019 | +0.14(+0.62%) |
Jun 11, 2003 | 22.54 | 22.95 | 22.53 | 22.90 | 189,121 | +0.25(+1.10%) |
Jun 10, 2003 | 22.46 | 22.65 | 22.46 | 22.65 | 476,417 | +0.25(+1.11%) |
Jun 09, 2003 | 22.66 | 22.69 | 22.29 | 22.41 | 552,307 | -0.32(-1.42%) |
Jun 06, 2003 | 23.12 | 23.25 | 22.68 | 22.73 | 163,945 | -0.12(-0.51%) |
Jun 05, 2003 | 22.77 | 22.95 | 22.52 | 22.85 | 211,286 | +0.12(+0.55%) |
Jun 04, 2003 | 22.41 | 22.77 | 22.37 | 22.72 | 490,150 | +0.35(+1.56%) |
Jun 03, 2003 | 22.46 | 22.46 | 22.15 | 22.37 | 970,904 | -0.03(-0.15%) |
Jun 02, 2003 | 22.46 | 22.72 | 22.36 | 22.41 | 1,235,072 | +0.21(+0.93%) |
May 30, 2003 | 22.02 | 22.22 | 21.99 | 22.20 | 370,654 | +0.46(+2.14%) |
May 29, 2003 | 21.83 | 22.09 | 21.73 | 21.73 | 228,271 | -0.02(-0.11%) |
May 28, 2003 | 21.83 | 21.95 | 21.73 | 21.76 | 227,066 | +0.01(+0.04%) |
May 27, 2003 | 21.09 | 21.75 | 21.09 | 21.75 | 149,249 | +0.49(+2.30%) |
May 23, 2003 | 21.21 | 21.31 | 21.15 | 21.26 | 78,901 | -0.07(-0.35%) |
May 22, 2003 | 21.04 | 21.43 | 21.01 | 21.33 | 105,763 | +0.36(+1.70%) |
May 21, 2003 | 20.92 | 21.00 | 20.75 | 20.98 | 39,872 | +0.09(+0.44%) |
May 20, 2003 | 21.04 | 21.25 | 20.72 | 20.89 | 315,724 | +0.01(+0.04%) |
May 19, 2003 | 21.54 | 21.54 | 20.82 | 20.88 | 256,820 | -0.65(-3.01%) |
May 16, 2003 | 21.48 | 21.53 | 21.26 | 21.53 | 1,108,108 | +0.03(+0.15%) |
May 15, 2003 | 21.58 | 21.58 | 21.22 | 21.49 | 215,502 | +0.05(+0.23%) |
May 14, 2003 | 21.67 | 21.67 | 21.33 | 21.44 | 68,300 | -0.17(-0.77%) |
May 13, 2003 | 21.54 | 21.78 | 21.52 | 21.61 | 384,386 | -0.02(-0.12%) |
May 12, 2003 | 21.22 | 21.76 | 21.16 | 21.63 | 130,216 | +0.32(+1.52%) |
May 09, 2003 | 21.17 | 21.31 | 20.98 | 21.31 | 55,652 | +0.24(+1.14%) |
May 08, 2003 | 21.00 | 21.29 | 20.99 | 21.07 | 50,593 | -0.20(-0.94%) |
May 07, 2003 | 21.04 | 21.42 | 21.04 | 21.27 | 127,325 | -0.02(-0.08%) |
May 06, 2003 | 21.02 | 21.43 | 20.98 | 21.29 | 1,073,054 | +0.27(+1.30%) |
May 05, 2003 | 21.09 | 21.09 | 20.85 | 21.01 | 152,261 | -0.07(-0.35%) |
May 02, 2003 | 20.81 | 21.13 | 20.81 | 21.09 | 152,020 | +0.20(+0.95%) |
May 01, 2003 | 21.08 | 21.08 | 20.62 | 20.89 | 45,051 | -0.19(-0.91%) |
Apr 30, 2003 | 20.99 | 21.19 | 20.96 | 21.08 | 89,140 | -0.09(-0.43%) |
Apr 29, 2003 | 21.09 | 21.29 | 20.99 | 21.17 | 42,642 | +0.17(+0.83%) |
Apr 28, 2003 | 20.70 | 21.07 | 20.70 | 20.99 | 25,176 | +0.47(+2.31%) |
Apr 25, 2003 | 20.83 | 20.83 | 20.51 | 20.52 | 404,262 | -0.32(-1.51%) |
Apr 24, 2003 | 20.92 | 20.99 | 20.75 | 20.84 | 218,513 | -0.32(-1.53%) |
Apr 23, 2003 | 21.11 | 21.19 | 20.89 | 21.16 | 567,003 | +0.21(+0.99%) |
Apr 22, 2003 | 20.42 | 21.02 | 20.37 | 20.95 | 82,996 | +0.42(+2.02%) |
Apr 21, 2003 | 20.55 | 20.60 | 20.34 | 20.54 | 49,388 | +0.01(+0.04%) |
Apr 17, 2003 | 20.16 | 20.55 | 20.10 | 20.53 | 97,692 | +0.38(+1.90%) |
Apr 16, 2003 | 20.63 | 20.63 | 19.38 | 20.15 | 194,060 | -0.28(-1.38%) |
Apr 15, 2003 | 20.26 | 20.46 | 20.21 | 20.43 | 512,314 | +0.15(+0.74%) |
Apr 14, 2003 | 19.76 | 20.29 | 19.76 | 20.28 | 177,196 | +0.51(+2.56%) |
Apr 11, 2003 | 20.26 | 20.26 | 19.77 | 19.77 | 401,492 | -0.21(-1.04%) |
Apr 10, 2003 | 19.63 | 19.99 | 19.61 | 19.98 | 53,725 | +0.22(+1.13%) |
Apr 09, 2003 | 20.00 | 20.11 | 19.76 | 19.76 | 334,396 | -0.27(-1.33%) |
Apr 08, 2003 | 19.92 | 20.10 | 19.81 | 20.02 | 80,467 | +0.02(+0.08%) |
Apr 07, 2003 | 20.31 | 20.45 | 20.01 | 20.01 | 78,660 | +0.17(+0.88%) |
Apr 04, 2003 | 19.80 | 19.83 | 19.60 | 19.83 | 156,958 | +0.14(+0.72%) |
Apr 03, 2003 | 19.84 | 19.86 | 19.64 | 19.69 | 1,631,987 | +0.10(+0.51%) |
Apr 02, 2003 | 19.38 | 19.74 | 19.38 | 19.59 | 805,031 | +0.50(+2.61%) |