Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 27.47 | 27.49 | 27.19 | 27.31 | 89,580 | +0.09(+0.33%) |
Jun 27, 2003 | 27.48 | 27.56 | 27.18 | 27.22 | 19,289 | -0.28(-1.00%) |
Jun 26, 2003 | 27.19 | 27.50 | 27.19 | 27.50 | 22,558 | +0.31(+1.12%) |
Jun 25, 2003 | 27.36 | 27.70 | 27.19 | 27.19 | 33,020 | -0.19(-0.69%) |
Jun 24, 2003 | 27.15 | 27.38 | 27.13 | 27.38 | 31,712 | +0.22(+0.82%) |
Jun 23, 2003 | 27.65 | 27.65 | 27.10 | 27.16 | 100,369 | -0.49(-1.78%) |
Jun 20, 2003 | 27.74 | 27.93 | 27.60 | 27.65 | 34,982 | +0.05(+0.17%) |
Jun 19, 2003 | 28.29 | 28.29 | 27.60 | 27.60 | 35,309 | -0.60(-2.12%) |
Jun 18, 2003 | 28.25 | 28.32 | 28.12 | 28.20 | 30,732 | -0.34(-1.18%) |
Jun 17, 2003 | 28.64 | 28.64 | 28.38 | 28.54 | 75,522 | +0.00(+0.00%) |
Jun 16, 2003 | 28.23 | 28.54 | 28.20 | 28.54 | 71,272 | +0.58(+2.08%) |
Jun 13, 2003 | 27.82 | 27.96 | 27.76 | 27.96 | 16,019 | -0.26(-0.91%) |
Jun 12, 2003 | 28.37 | 28.40 | 27.97 | 28.21 | 21,250 | -0.06(-0.23%) |
Jun 11, 2003 | 27.76 | 28.29 | 27.76 | 28.28 | 51,656 | +0.49(+1.77%) |
Jun 10, 2003 | 27.77 | 27.80 | 27.50 | 27.79 | 22,885 | +0.29(+1.05%) |
Jun 09, 2003 | 27.97 | 27.97 | 27.47 | 27.50 | 103,639 | -0.72(-2.55%) |
Jun 06, 2003 | 28.66 | 28.81 | 28.22 | 28.22 | 47,405 | -0.08(-0.27%) |
Jun 05, 2003 | 27.99 | 28.35 | 27.96 | 28.29 | 36,616 | +0.20(+0.73%) |
Jun 04, 2003 | 27.60 | 28.09 | 27.60 | 28.09 | 47,732 | +0.53(+1.92%) |
Jun 03, 2003 | 27.36 | 27.62 | 27.34 | 27.56 | 44,790 | +0.17(+0.61%) |
Jun 02, 2003 | 27.44 | 27.73 | 27.30 | 27.39 | 265,799 | +0.31(+1.13%) |
May 30, 2003 | 26.79 | 27.16 | 26.79 | 27.08 | 10,135 | +0.43(+1.62%) |
May 29, 2003 | 26.87 | 27.01 | 26.62 | 26.65 | 68,002 | -0.16(-0.58%) |
May 28, 2003 | 26.67 | 26.99 | 26.67 | 26.81 | 57,867 | +0.43(+1.62%) |
May 27, 2003 | 25.71 | 26.46 | 25.71 | 26.38 | 13,731 | +0.44(+1.71%) |
May 23, 2003 | 25.88 | 25.98 | 25.88 | 25.94 | 5,230 | +0.05(+0.18%) |
May 22, 2003 | 25.85 | 25.94 | 25.74 | 25.89 | 92,523 | +0.06(+0.24%) |
May 21, 2003 | 25.57 | 25.88 | 25.52 | 25.83 | 39,559 | +0.14(+0.54%) |
May 20, 2003 | 25.77 | 25.82 | 25.51 | 25.69 | 24,847 | -0.04(-0.17%) |
May 19, 2003 | 26.24 | 26.24 | 25.65 | 25.74 | 11,115 | -0.57(-2.16%) |
May 16, 2003 | 26.25 | 26.44 | 26.20 | 26.30 | 4,904 | +0.06(+0.25%) |
May 15, 2003 | 26.20 | 26.30 | 26.18 | 26.24 | 11,115 | +0.15(+0.57%) |
May 14, 2003 | 26.29 | 26.29 | 26.00 | 26.09 | 22,558 | -0.13(-0.51%) |
May 13, 2003 | 26.20 | 26.30 | 26.13 | 26.23 | 9,808 | -0.05(-0.17%) |
May 12, 2003 | 25.75 | 26.27 | 25.75 | 26.27 | 11,769 | +0.36(+1.41%) |
May 09, 2003 | 25.74 | 25.91 | 25.66 | 25.91 | 6,865 | +0.29(+1.13%) |
May 08, 2003 | 25.92 | 25.95 | 25.62 | 25.62 | 15,039 | -0.52(-1.99%) |
May 07, 2003 | 25.94 | 26.18 | 25.94 | 26.14 | 36,943 | +0.10(+0.40%) |
May 06, 2003 | 26.00 | 26.23 | 26.00 | 26.03 | 13,731 | +0.10(+0.38%) |
May 05, 2003 | 26.12 | 26.12 | 25.83 | 25.93 | 27,462 | -0.11(-0.41%) |
May 02, 2003 | 25.52 | 26.06 | 25.52 | 26.04 | 22,885 | +0.49(+1.90%) |
May 01, 2003 | 25.26 | 25.68 | 25.22 | 25.56 | 18,308 | -0.08(-0.30%) |
Apr 30, 2003 | 25.42 | 25.66 | 25.42 | 25.63 | 13,077 | +0.06(+0.24%) |
Apr 29, 2003 | 25.61 | 25.78 | 25.36 | 25.57 | 22,885 | +0.00(+0.00%) |
Apr 28, 2003 | 25.19 | 25.62 | 25.19 | 25.57 | 95,465 | +0.49(+1.94%) |
Apr 25, 2003 | 25.43 | 25.43 | 25.08 | 25.08 | 11,769 | -0.35(-1.37%) |
Apr 24, 2003 | 25.57 | 25.59 | 25.25 | 25.43 | 1,093,931 | -0.38(-1.48%) |
Apr 23, 2003 | 25.57 | 25.86 | 25.41 | 25.82 | 29,097 | +0.28(+1.08%) |
Apr 22, 2003 | 24.81 | 25.58 | 24.70 | 25.54 | 20,597 | +0.69(+2.77%) |
Apr 21, 2003 | 25.02 | 25.08 | 24.85 | 24.85 | 21,250 | -0.17(-0.67%) |
Apr 17, 2003 | 24.55 | 25.02 | 24.55 | 25.02 | 16,673 | +0.35(+1.43%) |
Apr 16, 2003 | 25.14 | 25.19 | 24.62 | 24.67 | 17,654 | -0.35(-1.42%) |
Apr 15, 2003 | 24.59 | 25.04 | 24.59 | 25.02 | 32,693 | +0.45(+1.83%) |
Apr 14, 2003 | 24.16 | 24.58 | 24.16 | 24.57 | 25,174 | +0.62(+2.61%) |
Apr 11, 2003 | 24.39 | 24.39 | 23.92 | 23.95 | 23,212 | -0.06(-0.25%) |
Apr 10, 2003 | 23.87 | 24.01 | 23.87 | 24.01 | 6,538 | +0.00(+0.01%) |
Apr 09, 2003 | 24.21 | 24.35 | 23.86 | 24.01 | 106,908 | -0.16(-0.65%) |
Apr 08, 2003 | 24.03 | 24.27 | 23.98 | 24.16 | 50,021 | +0.03(+0.13%) |
Apr 07, 2003 | 24.53 | 24.79 | 24.03 | 24.13 | 46,425 | +0.06(+0.25%) |
Apr 04, 2003 | 24.06 | 24.16 | 23.89 | 24.07 | 28,116 | +0.23(+0.95%) |
Apr 03, 2003 | 24.15 | 24.19 | 23.85 | 23.85 | 84,676 | -0.11(-0.46%) |
Apr 02, 2003 | 23.95 | 24.13 | 23.81 | 23.96 | 20,923 | +0.59(+2.51%) |