Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 23.78 | 23.86 | 23.61 | 23.72 | 5,021,230 | -0.04(-0.15%) |
Jun 27, 2003 | 23.57 | 23.95 | 23.50 | 23.75 | 3,109,064 | +0.22(+0.93%) |
Jun 26, 2003 | 23.09 | 23.74 | 22.90 | 23.53 | 4,348,940 | +0.01(+0.06%) |
Jun 25, 2003 | 23.34 | 23.96 | 23.33 | 23.52 | 5,257,325 | +0.28(+1.19%) |
Jun 24, 2003 | 23.75 | 23.75 | 23.09 | 23.24 | 6,854,560 | -0.61(-2.57%) |
Jun 23, 2003 | 24.29 | 24.33 | 23.56 | 23.86 | 6,612,442 | -0.69(-2.83%) |
Jun 20, 2003 | 24.76 | 24.89 | 24.32 | 24.55 | 7,143,485 | -0.21(-0.86%) |
Jun 19, 2003 | 24.64 | 25.13 | 24.39 | 24.76 | 9,320,761 | +0.13(+0.53%) |
Jun 18, 2003 | 24.72 | 24.74 | 24.31 | 24.63 | 7,866,689 | -0.09(-0.38%) |
Jun 17, 2003 | 23.69 | 24.95 | 23.66 | 24.72 | 9,614,341 | +1.04(+4.38%) |
Jun 16, 2003 | 23.71 | 23.73 | 23.34 | 23.69 | 3,830,215 | +0.26(+1.09%) |
Jun 13, 2003 | 23.02 | 23.70 | 23.01 | 23.43 | 5,851,190 | +0.29(+1.23%) |
Jun 12, 2003 | 22.86 | 23.31 | 22.69 | 23.15 | 5,626,591 | +0.15(+0.64%) |
Jun 11, 2003 | 23.04 | 23.04 | 22.73 | 23.00 | 5,112,657 | -0.01(-0.06%) |
Jun 10, 2003 | 22.98 | 23.21 | 22.39 | 23.02 | 11,681,165 | -0.84(-3.52%) |
Jun 09, 2003 | 23.93 | 23.93 | 23.42 | 23.86 | 5,199,978 | +0.26(+1.11%) |
Jun 06, 2003 | 23.34 | 24.00 | 23.11 | 23.59 | 10,898,014 | +0.25(+1.06%) |
Jun 05, 2003 | 22.80 | 23.48 | 22.80 | 23.34 | 8,848,845 | +0.79(+3.50%) |
Jun 04, 2003 | 21.94 | 22.82 | 21.88 | 22.55 | 5,274,022 | +0.53(+2.39%) |
Jun 03, 2003 | 22.36 | 22.50 | 21.94 | 22.03 | 6,122,049 | -0.15(-0.66%) |
Jun 02, 2003 | 21.37 | 22.25 | 21.37 | 22.17 | 9,953,907 | +0.50(+2.33%) |
May 30, 2003 | 21.55 | 21.67 | 20.82 | 21.67 | 5,287,709 | +0.03(+0.13%) |
May 29, 2003 | 21.04 | 21.74 | 21.03 | 21.64 | 6,466,679 | +0.38(+1.79%) |
May 28, 2003 | 21.38 | 21.49 | 21.01 | 21.26 | 7,728,043 | -0.58(-2.64%) |
May 27, 2003 | 21.92 | 22.50 | 21.60 | 21.84 | 8,235,271 | +0.22(+1.01%) |
May 23, 2003 | 21.62 | 21.82 | 21.49 | 21.62 | 3,536,636 | +0.00(+0.00%) |
May 22, 2003 | 21.92 | 21.92 | 21.50 | 21.62 | 5,126,206 | -0.30(-1.37%) |
May 21, 2003 | 21.26 | 21.92 | 21.04 | 21.92 | 7,134,863 | +0.57(+2.67%) |
May 20, 2003 | 21.36 | 21.41 | 21.13 | 21.35 | 5,628,644 | +0.05(+0.24%) |
May 19, 2003 | 21.08 | 21.59 | 21.06 | 21.30 | 7,774,441 | +0.32(+1.53%) |
May 16, 2003 | 21.09 | 21.10 | 20.80 | 20.98 | 4,328,684 | +0.11(+0.53%) |
May 15, 2003 | 20.88 | 20.95 | 20.71 | 20.87 | 3,763,561 | +0.07(+0.35%) |
May 14, 2003 | 20.57 | 20.87 | 20.54 | 20.79 | 4,025,661 | +0.33(+1.61%) |
May 13, 2003 | 20.80 | 21.01 | 20.39 | 20.47 | 5,059,963 | -0.50(-2.40%) |
May 12, 2003 | 20.93 | 21.22 | 20.81 | 20.97 | 4,955,944 | +0.09(+0.42%) |
May 09, 2003 | 21.00 | 21.01 | 20.70 | 20.88 | 4,766,384 | -0.12(-0.56%) |
May 08, 2003 | 20.99 | 21.08 | 20.68 | 21.00 | 5,383,379 | +0.40(+1.95%) |
May 07, 2003 | 20.90 | 21.12 | 20.53 | 20.60 | 6,503,907 | -0.19(-0.91%) |
May 06, 2003 | 20.57 | 20.81 | 20.27 | 20.79 | 4,663,597 | +0.31(+1.50%) |
May 05, 2003 | 20.22 | 20.61 | 20.22 | 20.48 | 3,314,501 | +0.29(+1.45%) |
May 02, 2003 | 20.17 | 20.33 | 19.86 | 20.19 | 3,501,188 | +0.02(+0.11%) |
May 01, 2003 | 19.91 | 20.53 | 19.87 | 20.17 | 6,530,459 | +0.42(+2.15%) |
Apr 30, 2003 | 19.41 | 19.95 | 19.41 | 19.74 | 6,587,122 | +0.50(+2.58%) |
Apr 29, 2003 | 19.39 | 19.39 | 18.96 | 19.25 | 4,952,796 | -0.15(-0.79%) |
Apr 28, 2003 | 19.57 | 19.69 | 19.32 | 19.40 | 4,949,511 | -0.17(-0.86%) |
Apr 25, 2003 | 19.55 | 19.94 | 19.43 | 19.57 | 4,565,190 | -0.04(-0.22%) |
Apr 24, 2003 | 20.28 | 20.44 | 19.59 | 19.61 | 5,401,035 | -0.59(-2.93%) |
Apr 23, 2003 | 20.20 | 20.39 | 20.13 | 20.20 | 6,164,341 | -0.07(-0.32%) |
Apr 22, 2003 | 20.12 | 20.31 | 20.00 | 20.27 | 6,054,573 | +0.15(+0.73%) |
Apr 21, 2003 | 19.69 | 20.20 | 19.62 | 20.12 | 5,215,580 | +0.44(+2.23%) |
Apr 17, 2003 | 19.73 | 20.05 | 19.54 | 19.68 | 5,684,075 | +0.07(+0.34%) |
Apr 16, 2003 | 19.14 | 19.71 | 19.12 | 19.62 | 5,621,253 | +0.34(+1.78%) |
Apr 15, 2003 | 19.07 | 19.38 | 18.41 | 19.27 | 5,440,726 | +0.33(+1.74%) |
Apr 14, 2003 | 18.74 | 18.95 | 18.73 | 18.95 | 3,720,585 | -0.01(-0.04%) |
Apr 11, 2003 | 18.70 | 19.05 | 18.57 | 18.95 | 3,934,508 | +0.14(+0.74%) |
Apr 10, 2003 | 18.98 | 19.03 | 18.66 | 18.81 | 4,528,099 | -0.09(-0.46%) |
Apr 09, 2003 | 18.35 | 19.07 | 18.24 | 18.90 | 7,674,118 | +0.53(+2.86%) |
Apr 08, 2003 | 18.41 | 18.62 | 18.31 | 18.38 | 5,158,233 | -0.04(-0.20%) |
Apr 07, 2003 | 18.27 | 18.46 | 18.12 | 18.41 | 6,696,068 | -0.28(-1.49%) |
Apr 04, 2003 | 18.30 | 18.83 | 18.23 | 18.69 | 4,738,326 | +0.25(+1.35%) |
Apr 03, 2003 | 18.42 | 18.56 | 18.25 | 18.44 | 4,297,889 | +0.02(+0.12%) |
Apr 02, 2003 | 18.63 | 18.63 | 18.23 | 18.42 | 6,655,282 | -0.49(-2.59%) |