Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 25.97 | 26.11 | 25.86 | 25.86 | 1,143,156 | -0.09(-0.35%) |
Jun 27, 2003 | 26.09 | 26.29 | 25.88 | 25.95 | 963,714 | -0.07(-0.27%) |
Jun 26, 2003 | 26.09 | 26.13 | 25.66 | 26.02 | 1,167,811 | -0.05(-0.18%) |
Jun 25, 2003 | 26.17 | 26.29 | 25.92 | 26.07 | 1,191,143 | -0.10(-0.40%) |
Jun 24, 2003 | 26.19 | 26.25 | 25.98 | 26.17 | 1,414,603 | -0.05(-0.19%) |
Jun 23, 2003 | 26.22 | 26.25 | 25.94 | 26.22 | 1,087,832 | -0.00(-0.02%) |
Jun 20, 2003 | 26.38 | 26.49 | 26.09 | 26.22 | 1,699,520 | -0.05(-0.19%) |
Jun 19, 2003 | 26.07 | 26.34 | 25.98 | 26.27 | 1,863,326 | +0.18(+0.70%) |
Jun 18, 2003 | 25.82 | 26.11 | 25.61 | 26.09 | 1,686,170 | +0.27(+1.06%) |
Jun 17, 2003 | 26.02 | 26.02 | 25.78 | 25.82 | 1,363,248 | -0.22(-0.86%) |
Jun 16, 2003 | 25.67 | 26.07 | 25.65 | 26.04 | 1,058,246 | +0.34(+1.33%) |
Jun 13, 2003 | 25.63 | 25.78 | 25.58 | 25.70 | 678,437 | +0.05(+0.18%) |
Jun 12, 2003 | 25.48 | 25.67 | 25.24 | 25.66 | 1,792,127 | +0.25(+0.98%) |
Jun 11, 2003 | 25.28 | 25.47 | 25.17 | 25.41 | 977,906 | +0.07(+0.28%) |
Jun 10, 2003 | 25.57 | 25.63 | 25.12 | 25.33 | 1,690,379 | -0.35(-1.38%) |
Jun 09, 2003 | 25.71 | 26.15 | 25.30 | 25.69 | 1,325,604 | -0.15(-0.58%) |
Jun 06, 2003 | 25.67 | 26.00 | 25.54 | 25.84 | 2,923,497 | +0.30(+1.19%) |
Jun 05, 2003 | 24.94 | 25.54 | 24.91 | 25.53 | 2,269,835 | +0.53(+2.13%) |
Jun 04, 2003 | 25.07 | 25.09 | 24.78 | 25.00 | 1,774,808 | -0.12(-0.48%) |
Jun 03, 2003 | 25.12 | 25.37 | 24.95 | 25.12 | 1,423,984 | +0.00(+0.02%) |
Jun 02, 2003 | 25.36 | 25.57 | 25.04 | 25.12 | 1,323,439 | -0.22(-0.85%) |
May 30, 2003 | 24.47 | 25.34 | 24.45 | 25.33 | 1,968,922 | +0.86(+3.53%) |
May 29, 2003 | 24.70 | 24.94 | 24.32 | 24.47 | 2,144,635 | -0.30(-1.19%) |
May 28, 2003 | 24.82 | 24.91 | 24.59 | 24.77 | 1,111,886 | +0.06(+0.25%) |
May 27, 2003 | 24.61 | 24.78 | 24.47 | 24.70 | 1,570,110 | +0.01(+0.05%) |
May 23, 2003 | 24.80 | 24.82 | 24.63 | 24.69 | 1,125,356 | -0.21(-0.85%) |
May 22, 2003 | 24.24 | 24.93 | 24.15 | 24.90 | 1,996,464 | +0.65(+2.67%) |
May 21, 2003 | 23.95 | 24.41 | 23.95 | 24.25 | 1,791,766 | +0.25(+1.04%) |
May 20, 2003 | 23.78 | 24.01 | 23.76 | 24.00 | 1,411,355 | +0.23(+0.98%) |
May 19, 2003 | 23.93 | 23.99 | 23.75 | 23.77 | 832,140 | -0.31(-1.28%) |
May 16, 2003 | 23.88 | 24.09 | 23.83 | 24.08 | 1,016,031 | +0.26(+1.08%) |
May 15, 2003 | 23.90 | 24.02 | 23.70 | 23.82 | 2,475,976 | -0.09(-0.38%) |
May 14, 2003 | 24.01 | 24.10 | 23.88 | 23.91 | 1,242,979 | -0.07(-0.31%) |
May 13, 2003 | 23.67 | 24.10 | 23.58 | 23.99 | 1,947,514 | +0.32(+1.35%) |
May 12, 2003 | 23.80 | 23.80 | 23.49 | 23.67 | 1,664,521 | -0.07(-0.28%) |
May 09, 2003 | 23.88 | 23.93 | 23.59 | 23.73 | 1,568,066 | -0.16(-0.66%) |
May 08, 2003 | 23.90 | 24.03 | 23.78 | 23.89 | 1,136,541 | -0.12(-0.48%) |
May 07, 2003 | 23.85 | 24.11 | 23.79 | 24.01 | 1,702,045 | +0.15(+0.63%) |
May 06, 2003 | 23.71 | 23.91 | 23.58 | 23.86 | 1,765,908 | +0.12(+0.51%) |
May 05, 2003 | 24.09 | 24.15 | 23.67 | 23.74 | 2,120,822 | -0.27(-1.13%) |
May 02, 2003 | 23.90 | 24.10 | 23.90 | 24.01 | 1,842,399 | -0.20(-0.82%) |
May 01, 2003 | 24.24 | 24.25 | 23.75 | 24.21 | 1,229,268 | +0.03(+0.10%) |
Apr 30, 2003 | 24.15 | 24.39 | 24.11 | 24.18 | 2,174,221 | +0.04(+0.15%) |
Apr 29, 2003 | 24.35 | 24.35 | 23.98 | 24.15 | 2,671,894 | -0.22(-0.90%) |
Apr 28, 2003 | 23.78 | 24.65 | 23.64 | 24.37 | 1,735,600 | +0.60(+2.52%) |
Apr 25, 2003 | 23.93 | 24.15 | 23.34 | 23.77 | 5,366,158 | -0.15(-0.64%) |
Apr 24, 2003 | 24.30 | 24.30 | 23.78 | 23.92 | 1,938,614 | -0.38(-1.56%) |
Apr 23, 2003 | 24.14 | 24.38 | 23.90 | 24.30 | 2,477,419 | +0.16(+0.67%) |
Apr 22, 2003 | 23.72 | 24.17 | 23.63 | 24.14 | 2,080,772 | +0.44(+1.84%) |
Apr 21, 2003 | 23.72 | 23.87 | 23.65 | 23.70 | 966,721 | -0.02(-0.07%) |
Apr 17, 2003 | 23.70 | 23.78 | 23.44 | 23.72 | 2,148,003 | -0.10(-0.44%) |
Apr 16, 2003 | 24.11 | 24.11 | 23.74 | 23.82 | 2,536,351 | -0.29(-1.21%) |
Apr 15, 2003 | 24.15 | 24.23 | 23.98 | 24.11 | 1,958,218 | -0.20(-0.84%) |
Apr 14, 2003 | 23.97 | 24.32 | 23.97 | 24.32 | 886,502 | +0.39(+1.62%) |
Apr 11, 2003 | 24.00 | 24.26 | 23.91 | 23.93 | 1,142,434 | -0.00(-0.02%) |
Apr 10, 2003 | 23.95 | 23.95 | 23.71 | 23.93 | 1,360,121 | +0.17(+0.73%) |
Apr 09, 2003 | 23.70 | 24.14 | 23.70 | 23.76 | 1,588,632 | -0.04(-0.17%) |
Apr 08, 2003 | 23.66 | 23.89 | 23.58 | 23.80 | 1,651,172 | +0.08(+0.35%) |
Apr 07, 2003 | 24.24 | 24.36 | 23.72 | 23.72 | 1,745,583 | -0.25(-1.06%) |
Apr 04, 2003 | 24.15 | 24.22 | 23.90 | 23.97 | 2,053,712 | -0.08(-0.33%) |
Apr 03, 2003 | 24.08 | 24.22 | 23.92 | 24.05 | 2,226,538 | -0.02(-0.09%) |
Apr 02, 2003 | 23.84 | 24.21 | 23.80 | 24.07 | 2,256,004 | +0.42(+1.78%) |