Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 24.91 | 25.49 | 23.54 | 25.28 | 211,894 | +0.42(+1.67%) |
Jun 27, 2003 | 25.30 | 25.63 | 24.86 | 24.86 | 84,969 | -0.52(-2.04%) |
Jun 26, 2003 | 25.24 | 25.46 | 24.96 | 25.38 | 98,994 | +0.20(+0.81%) |
Jun 25, 2003 | 25.18 | 25.33 | 24.88 | 25.18 | 82,612 | +0.02(+0.07%) |
Jun 24, 2003 | 25.07 | 25.33 | 25.06 | 25.16 | 67,645 | +0.10(+0.41%) |
Jun 23, 2003 | 25.86 | 25.86 | 25.02 | 25.06 | 144,602 | -0.49(-1.93%) |
Jun 20, 2003 | 25.46 | 25.78 | 25.24 | 25.55 | 90,037 | +0.25(+0.97%) |
Jun 19, 2003 | 25.45 | 25.46 | 25.18 | 25.30 | 83,320 | -0.16(-0.63%) |
Jun 18, 2003 | 25.45 | 25.50 | 25.07 | 25.46 | 65,053 | +0.05(+0.20%) |
Jun 17, 2003 | 25.15 | 25.46 | 24.89 | 25.41 | 105,004 | +0.31(+1.25%) |
Jun 16, 2003 | 25.15 | 25.54 | 24.97 | 25.10 | 106,300 | +0.11(+0.44%) |
Jun 13, 2003 | 25.03 | 25.24 | 24.83 | 24.99 | 62,696 | -0.18(-0.71%) |
Jun 12, 2003 | 25.29 | 25.29 | 24.82 | 25.17 | 85,087 | -0.04(-0.17%) |
Jun 11, 2003 | 24.95 | 25.39 | 24.51 | 25.21 | 85,087 | +0.35(+1.40%) |
Jun 10, 2003 | 24.41 | 24.97 | 24.35 | 24.86 | 78,488 | +0.46(+1.87%) |
Jun 09, 2003 | 24.57 | 24.69 | 24.30 | 24.40 | 88,530 | -0.16(-0.66%) |
Jun 06, 2003 | 25.37 | 25.46 | 24.57 | 24.57 | 108,186 | -0.73(-2.88%) |
Jun 05, 2003 | 25.41 | 25.41 | 25.24 | 25.29 | 81,316 | -0.13(-0.50%) |
Jun 04, 2003 | 25.14 | 25.63 | 24.82 | 25.42 | 60,574 | +0.29(+1.15%) |
Jun 03, 2003 | 25.12 | 25.18 | 24.82 | 25.13 | 61,989 | +0.02(+0.07%) |
Jun 02, 2003 | 25.63 | 25.77 | 24.99 | 25.12 | 163,340 | -0.34(-1.33%) |
May 30, 2003 | 25.10 | 25.72 | 24.95 | 25.46 | 141,184 | +0.68(+2.74%) |
May 29, 2003 | 24.81 | 25.07 | 24.54 | 24.78 | 230,868 | +0.20(+0.83%) |
May 28, 2003 | 24.47 | 24.61 | 23.98 | 24.57 | 298,278 | +0.19(+0.77%) |
May 27, 2003 | 24.47 | 24.62 | 24.39 | 24.39 | 461,972 | -0.09(-0.38%) |
May 23, 2003 | 24.86 | 24.93 | 23.72 | 24.48 | 219,908 | -0.30(-1.20%) |
May 22, 2003 | 25.46 | 25.46 | 24.65 | 24.78 | 237,468 | -0.68(-2.67%) |
May 21, 2003 | 25.56 | 25.88 | 25.22 | 25.46 | 102,411 | -0.17(-0.66%) |
May 20, 2003 | 25.97 | 26.09 | 25.47 | 25.63 | 88,269 | -0.27(-1.05%) |
May 19, 2003 | 26.42 | 26.42 | 25.88 | 25.90 | 78,252 | -0.43(-1.64%) |
May 16, 2003 | 26.47 | 26.85 | 26.25 | 26.33 | 182,549 | -0.44(-1.65%) |
May 15, 2003 | 27.20 | 27.33 | 26.64 | 26.77 | 86,502 | -0.41(-1.50%) |
May 14, 2003 | 27.20 | 27.48 | 27.15 | 27.18 | 29,462 | -0.14(-0.50%) |
May 13, 2003 | 27.32 | 27.49 | 27.22 | 27.31 | 53,150 | -0.06(-0.22%) |
May 12, 2003 | 27.49 | 27.49 | 27.16 | 27.37 | 58,571 | +0.09(+0.34%) |
May 09, 2003 | 26.92 | 27.49 | 26.83 | 27.28 | 155,208 | +0.59(+2.23%) |
May 08, 2003 | 26.61 | 26.77 | 26.53 | 26.69 | 44,665 | -0.08(-0.29%) |
May 07, 2003 | 27.08 | 27.09 | 26.76 | 26.76 | 90,037 | -0.26(-0.97%) |
May 06, 2003 | 26.81 | 27.11 | 26.72 | 27.03 | 167,111 | +0.21(+0.79%) |
May 05, 2003 | 26.39 | 26.81 | 26.30 | 26.81 | 371,110 | +0.56(+2.13%) |
May 02, 2003 | 26.22 | 26.35 | 26.13 | 26.25 | 109,129 | +0.03(+0.13%) |
May 01, 2003 | 25.87 | 26.30 | 25.67 | 26.22 | 470,104 | +0.45(+1.75%) |
Apr 30, 2003 | 25.98 | 25.98 | 25.74 | 25.77 | 47,965 | -0.24(-0.91%) |
Apr 29, 2003 | 26.13 | 26.13 | 25.93 | 26.01 | 109,011 | -0.14(-0.55%) |
Apr 28, 2003 | 26.08 | 26.19 | 25.95 | 26.15 | 102,883 | +0.20(+0.75%) |
Apr 25, 2003 | 26.01 | 26.19 | 25.89 | 25.96 | 100,997 | -0.26(-1.00%) |
Apr 24, 2003 | 26.02 | 26.22 | 25.94 | 26.22 | 181,253 | -0.08(-0.29%) |
Apr 23, 2003 | 25.29 | 26.47 | 25.29 | 26.30 | 236,053 | +0.92(+3.65%) |
Apr 22, 2003 | 24.93 | 25.39 | 24.61 | 25.37 | 166,640 | +0.74(+3.00%) |
Apr 21, 2003 | 24.37 | 25.07 | 24.27 | 24.63 | 181,371 | +0.36(+1.47%) |
Apr 17, 2003 | 24.35 | 24.42 | 24.03 | 24.28 | 57,982 | +0.19(+0.78%) |
Apr 16, 2003 | 24.65 | 24.65 | 23.77 | 24.09 | 67,410 | -0.47(-1.90%) |
Apr 15, 2003 | 24.60 | 24.76 | 24.39 | 24.56 | 51,264 | -0.09(-0.38%) |
Apr 14, 2003 | 24.40 | 24.67 | 24.40 | 24.65 | 83,320 | +0.38(+1.57%) |
Apr 11, 2003 | 24.48 | 24.69 | 24.23 | 24.27 | 52,796 | -0.22(-0.90%) |
Apr 10, 2003 | 24.40 | 24.67 | 24.32 | 24.49 | 66,231 | -0.02(-0.07%) |
Apr 09, 2003 | 24.10 | 24.51 | 24.10 | 24.51 | 89,919 | +0.15(+0.63%) |
Apr 08, 2003 | 24.04 | 24.35 | 23.86 | 24.35 | 50,322 | +0.32(+1.34%) |
Apr 07, 2003 | 24.76 | 24.76 | 23.97 | 24.03 | 46,904 | -0.40(-1.63%) |
Apr 04, 2003 | 24.23 | 24.73 | 24.23 | 24.43 | 74,952 | -0.03(-0.10%) |
Apr 03, 2003 | 24.18 | 24.45 | 24.17 | 24.45 | 60,457 | +0.30(+1.23%) |
Apr 02, 2003 | 23.68 | 24.46 | 23.68 | 24.16 | 51,500 | +0.28(+1.17%) |