Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 23.28 | 24.09 | 23.25 | 23.44 | 15,239,176 | +0.46(+2.00%) |
Jun 27, 2003 | 23.25 | 23.33 | 22.96 | 22.98 | 10,022,985 | +0.00(+0.00%) |
Jun 26, 2003 | 23.14 | 23.57 | 22.64 | 22.98 | 10,754,023 | +0.01(+0.06%) |
Jun 25, 2003 | 22.89 | 23.46 | 22.86 | 22.96 | 12,224,720 | +0.16(+0.71%) |
Jun 24, 2003 | 22.71 | 22.93 | 22.53 | 22.80 | 13,899,198 | +0.21(+0.94%) |
Jun 23, 2003 | 22.90 | 23.13 | 22.35 | 22.59 | 10,484,106 | -0.40(-1.75%) |
Jun 20, 2003 | 23.37 | 23.42 | 22.96 | 22.99 | 19,407,070 | -0.30(-1.31%) |
Jun 19, 2003 | 23.71 | 23.95 | 23.26 | 23.30 | 11,144,344 | -0.36(-1.53%) |
Jun 18, 2003 | 24.36 | 24.37 | 23.52 | 23.66 | 16,980,640 | -0.71(-2.93%) |
Jun 17, 2003 | 24.34 | 24.55 | 24.29 | 24.37 | 10,614,118 | -0.01(-0.06%) |
Jun 16, 2003 | 23.92 | 24.57 | 23.76 | 24.38 | 14,125,731 | +0.64(+2.68%) |
Jun 13, 2003 | 23.46 | 23.82 | 23.27 | 23.75 | 14,663,729 | +0.45(+1.91%) |
Jun 12, 2003 | 23.49 | 23.56 | 23.03 | 23.30 | 9,296,045 | +0.03(+0.12%) |
Jun 11, 2003 | 22.97 | 23.28 | 22.87 | 23.27 | 8,694,595 | +0.23(+1.01%) |
Jun 10, 2003 | 22.97 | 23.10 | 22.79 | 23.04 | 8,719,608 | +0.01(+0.03%) |
Jun 09, 2003 | 23.25 | 23.35 | 22.82 | 23.03 | 9,216,341 | -0.22(-0.94%) |
Jun 06, 2003 | 23.40 | 23.63 | 23.10 | 23.25 | 13,586,885 | +0.03(+0.12%) |
Jun 05, 2003 | 22.96 | 23.27 | 22.71 | 23.22 | 13,688,493 | +0.23(+1.02%) |
Jun 04, 2003 | 23.13 | 23.18 | 22.91 | 22.99 | 10,735,228 | -0.14(-0.61%) |
Jun 03, 2003 | 23.09 | 23.27 | 22.75 | 23.13 | 10,927,562 | +0.04(+0.15%) |
Jun 02, 2003 | 23.17 | 23.42 | 22.92 | 23.10 | 14,026,667 | +0.11(+0.46%) |
May 30, 2003 | 22.86 | 23.00 | 22.68 | 22.99 | 11,911,136 | -0.01(-0.03%) |
May 29, 2003 | 22.63 | 23.05 | 21.94 | 23.00 | 14,502,344 | +0.52(+2.33%) |
May 28, 2003 | 22.35 | 22.80 | 22.29 | 22.47 | 14,537,673 | +0.22(+0.99%) |
May 27, 2003 | 21.33 | 22.35 | 21.31 | 22.25 | 14,148,201 | +0.64(+2.98%) |
May 23, 2003 | 21.77 | 21.81 | 21.58 | 21.61 | 7,897,843 | -0.21(-0.97%) |
May 22, 2003 | 21.67 | 21.96 | 21.53 | 21.82 | 14,978,586 | +0.16(+0.72%) |
May 21, 2003 | 21.41 | 21.83 | 21.26 | 21.67 | 18,704,720 | -0.04(-0.16%) |
May 20, 2003 | 21.62 | 22.22 | 21.51 | 21.70 | 55,656,288 | +1.84(+9.26%) |
May 19, 2003 | 19.99 | 20.59 | 19.71 | 19.86 | 23,326,810 | -0.79(-3.84%) |
May 16, 2003 | 20.58 | 20.66 | 20.25 | 20.66 | 15,904,502 | -0.13(-0.61%) |
May 15, 2003 | 21.13 | 21.16 | 20.27 | 20.78 | 18,271,722 | -0.16(-0.78%) |
May 14, 2003 | 21.26 | 21.37 | 20.83 | 20.95 | 12,423,414 | -0.25(-1.17%) |
May 13, 2003 | 20.91 | 21.41 | 20.91 | 21.19 | 11,859,979 | -0.09(-0.43%) |
May 12, 2003 | 20.87 | 21.29 | 20.82 | 21.29 | 15,739,160 | +0.26(+1.25%) |
May 09, 2003 | 20.84 | 21.04 | 20.63 | 21.02 | 10,669,656 | +0.34(+1.64%) |
May 08, 2003 | 20.77 | 21.09 | 20.53 | 20.68 | 10,989,459 | -0.25(-1.22%) |
May 07, 2003 | 20.87 | 21.16 | 20.64 | 20.94 | 13,636,205 | +0.08(+0.37%) |
May 06, 2003 | 20.63 | 21.00 | 20.63 | 20.86 | 19,256,284 | +0.40(+1.94%) |
May 05, 2003 | 20.17 | 20.74 | 19.88 | 20.46 | 20,556,128 | +0.29(+1.44%) |
May 02, 2003 | 19.67 | 20.24 | 19.59 | 20.17 | 14,211,794 | +0.71(+3.67%) |
May 01, 2003 | 19.88 | 19.88 | 19.35 | 19.46 | 15,526,193 | -0.45(-2.24%) |
Apr 30, 2003 | 19.85 | 19.95 | 19.66 | 19.91 | 16,563,327 | -0.09(-0.43%) |
Apr 29, 2003 | 19.95 | 20.35 | 19.90 | 19.99 | 15,455,110 | +0.24(+1.22%) |
Apr 28, 2003 | 19.46 | 19.81 | 19.46 | 19.75 | 9,863,578 | +0.31(+1.60%) |
Apr 25, 2003 | 19.57 | 19.69 | 19.39 | 19.44 | 9,735,544 | -0.13(-0.65%) |
Apr 24, 2003 | 19.40 | 19.71 | 19.40 | 19.57 | 11,189,142 | -0.16(-0.82%) |
Apr 23, 2003 | 19.50 | 19.81 | 19.29 | 19.73 | 12,224,862 | +0.16(+0.83%) |
Apr 22, 2003 | 19.26 | 19.64 | 19.16 | 19.57 | 13,506,052 | +0.13(+0.66%) |
Apr 21, 2003 | 19.37 | 19.53 | 19.18 | 19.44 | 10,972,077 | +0.07(+0.37%) |
Apr 17, 2003 | 18.87 | 19.45 | 18.82 | 19.37 | 13,444,578 | +0.51(+2.70%) |
Apr 16, 2003 | 19.26 | 19.39 | 18.82 | 18.86 | 14,497,822 | -0.36(-1.88%) |
Apr 15, 2003 | 18.96 | 19.25 | 18.83 | 19.22 | 17,151,916 | +0.43(+2.30%) |
Apr 14, 2003 | 18.29 | 18.85 | 18.22 | 18.79 | 11,207,513 | +0.46(+2.51%) |
Apr 11, 2003 | 18.41 | 18.74 | 18.14 | 18.33 | 15,061,398 | +0.02(+0.12%) |
Apr 10, 2003 | 18.40 | 18.54 | 18.03 | 18.31 | 22,399,340 | +0.08(+0.47%) |
Apr 09, 2003 | 18.70 | 18.82 | 18.15 | 18.22 | 17,916,872 | -0.48(-2.57%) |
Apr 08, 2003 | 18.75 | 18.89 | 18.38 | 18.70 | 15,924,569 | +0.07(+0.38%) |
Apr 07, 2003 | 19.28 | 19.46 | 18.56 | 18.63 | 19,390,678 | -0.07(-0.38%) |
Apr 04, 2003 | 18.43 | 18.81 | 18.41 | 18.70 | 14,774,099 | +0.28(+1.54%) |
Apr 03, 2003 | 18.43 | 18.60 | 18.29 | 18.42 | 16,693,057 | +0.11(+0.58%) |
Apr 02, 2003 | 17.76 | 18.49 | 17.76 | 18.31 | 18,419,258 | +0.77(+4.40%) |