Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 25.37 | 25.86 | 25.37 | 25.62 | 4,450,931 | +0.41(+1.64%) |
Jun 27, 2003 | 25.53 | 25.89 | 25.14 | 25.20 | 3,556,017 | -0.22(-0.85%) |
Jun 26, 2003 | 24.96 | 25.45 | 24.91 | 25.42 | 4,393,909 | +0.30(+1.21%) |
Jun 25, 2003 | 25.52 | 25.69 | 25.05 | 25.11 | 4,688,767 | -0.21(-0.83%) |
Jun 24, 2003 | 25.18 | 25.52 | 25.18 | 25.32 | 3,521,893 | +0.26(+1.05%) |
Jun 23, 2003 | 25.31 | 25.53 | 24.92 | 25.06 | 4,149,130 | -0.29(-1.15%) |
Jun 20, 2003 | 25.34 | 25.62 | 25.00 | 25.35 | 6,618,489 | +0.10(+0.40%) |
Jun 19, 2003 | 25.52 | 25.57 | 25.17 | 25.25 | 3,484,223 | -0.14(-0.56%) |
Jun 18, 2003 | 25.46 | 25.57 | 25.19 | 25.39 | 2,778,840 | -0.06(-0.24%) |
Jun 17, 2003 | 26.03 | 26.03 | 25.43 | 25.45 | 3,821,035 | -0.27(-1.05%) |
Jun 16, 2003 | 25.35 | 25.81 | 25.19 | 25.72 | 3,584,233 | +0.68(+2.70%) |
Jun 13, 2003 | 25.86 | 25.89 | 25.04 | 25.05 | 4,004,065 | -0.62(-2.43%) |
Jun 12, 2003 | 25.78 | 26.21 | 25.32 | 25.67 | 6,287,882 | +0.09(+0.37%) |
Jun 11, 2003 | 25.23 | 25.66 | 25.08 | 25.57 | 4,823,048 | +0.20(+0.80%) |
Jun 10, 2003 | 25.22 | 25.55 | 25.13 | 25.37 | 5,248,642 | +0.33(+1.32%) |
Jun 09, 2003 | 25.26 | 25.61 | 24.92 | 25.04 | 5,882,674 | -0.54(-2.12%) |
Jun 06, 2003 | 25.83 | 26.12 | 25.49 | 25.58 | 7,552,992 | +0.16(+0.64%) |
Jun 05, 2003 | 25.08 | 25.90 | 25.01 | 25.42 | 7,404,382 | -0.10(-0.40%) |
Jun 04, 2003 | 25.24 | 25.66 | 24.46 | 25.52 | 4,729,687 | +0.42(+1.67%) |
Jun 03, 2003 | 25.16 | 25.45 | 24.71 | 25.10 | 4,877,559 | -0.05(-0.22%) |
Jun 02, 2003 | 25.11 | 25.72 | 24.84 | 25.16 | 8,414,520 | +0.36(+1.45%) |
May 30, 2003 | 24.14 | 24.80 | 24.11 | 24.80 | 9,182,982 | +0.86(+3.59%) |
May 29, 2003 | 24.17 | 24.39 | 23.77 | 23.94 | 8,465,633 | +0.07(+0.31%) |
May 28, 2003 | 23.59 | 24.23 | 23.59 | 23.86 | 7,898,815 | +0.85(+3.68%) |
May 27, 2003 | 22.17 | 23.14 | 22.14 | 23.02 | 5,154,985 | +0.64(+2.84%) |
May 23, 2003 | 22.61 | 22.74 | 22.34 | 22.38 | 4,103,040 | -0.43(-1.87%) |
May 22, 2003 | 22.17 | 22.87 | 22.04 | 22.81 | 6,189,350 | +0.43(+1.91%) |
May 21, 2003 | 22.40 | 22.77 | 22.34 | 22.38 | 4,953,341 | -0.23(-1.02%) |
May 20, 2003 | 22.54 | 22.85 | 22.33 | 22.61 | 4,843,139 | +0.14(+0.60%) |
May 19, 2003 | 23.05 | 23.05 | 22.47 | 22.47 | 5,327,822 | -0.58(-2.50%) |
May 16, 2003 | 23.01 | 23.89 | 23.01 | 23.05 | 10,976,059 | -0.28(-1.19%) |
May 15, 2003 | 23.56 | 24.32 | 22.68 | 23.33 | 23,807,976 | -1.00(-4.09%) |
May 14, 2003 | 24.73 | 24.80 | 24.14 | 24.32 | 8,778,365 | -0.33(-1.32%) |
May 13, 2003 | 23.23 | 25.06 | 23.23 | 24.65 | 7,311,906 | +0.19(+0.78%) |
May 12, 2003 | 23.79 | 24.78 | 23.79 | 24.46 | 7,680,478 | +0.58(+2.44%) |
May 09, 2003 | 23.54 | 23.88 | 23.44 | 23.88 | 6,585,103 | +0.33(+1.41%) |
May 08, 2003 | 23.13 | 23.86 | 23.08 | 23.54 | 9,094,938 | +0.41(+1.79%) |
May 07, 2003 | 23.24 | 23.48 | 23.03 | 23.13 | 5,817,233 | -0.11(-0.47%) |
May 06, 2003 | 22.93 | 23.49 | 22.87 | 23.24 | 8,271,228 | +0.45(+1.96%) |
May 05, 2003 | 22.77 | 22.89 | 22.46 | 22.79 | 6,518,036 | +0.24(+1.05%) |
May 02, 2003 | 22.27 | 22.80 | 22.12 | 22.56 | 5,080,679 | +0.28(+1.28%) |
May 01, 2003 | 22.41 | 22.46 | 21.87 | 22.27 | 6,162,612 | -0.37(-1.62%) |
Apr 30, 2003 | 22.61 | 22.89 | 22.27 | 22.64 | 8,556,336 | +0.06(+0.27%) |
Apr 29, 2003 | 22.45 | 22.94 | 22.18 | 22.58 | 6,536,502 | +0.16(+0.69%) |
Apr 28, 2003 | 21.90 | 22.58 | 21.47 | 22.42 | 6,722,782 | +0.52(+2.38%) |
Apr 25, 2003 | 22.26 | 22.43 | 21.66 | 21.90 | 5,124,849 | -0.30(-1.34%) |
Apr 24, 2003 | 22.14 | 22.33 | 22.01 | 22.20 | 3,728,707 | -0.30(-1.32%) |
Apr 23, 2003 | 22.35 | 22.79 | 22.31 | 22.49 | 5,368,742 | +0.15(+0.67%) |
Apr 22, 2003 | 21.97 | 22.56 | 21.69 | 22.35 | 5,238,006 | +0.37(+1.69%) |
Apr 21, 2003 | 21.43 | 22.02 | 21.43 | 21.97 | 5,255,290 | +0.11(+0.50%) |
Apr 17, 2003 | 21.45 | 22.01 | 21.17 | 21.87 | 4,971,511 | +0.41(+1.93%) |
Apr 16, 2003 | 21.90 | 21.93 | 21.40 | 21.45 | 6,132,033 | -0.30(-1.40%) |
Apr 15, 2003 | 21.36 | 21.87 | 21.24 | 21.76 | 9,696,471 | +0.49(+2.32%) |
Apr 14, 2003 | 20.92 | 21.28 | 20.60 | 21.26 | 10,512,204 | +0.36(+1.72%) |
Apr 11, 2003 | 21.56 | 21.73 | 20.85 | 20.90 | 11,411,697 | -0.66(-3.05%) |
Apr 10, 2003 | 20.17 | 21.78 | 20.17 | 21.56 | 15,933,979 | +0.72(+3.44%) |
Apr 09, 2003 | 21.07 | 21.57 | 20.82 | 20.84 | 5,442,161 | -0.62(-2.90%) |
Apr 08, 2003 | 21.51 | 21.70 | 21.22 | 21.47 | 6,407,243 | -0.05(-0.22%) |
Apr 07, 2003 | 21.43 | 21.99 | 21.43 | 21.51 | 9,802,242 | +0.57(+2.72%) |
Apr 04, 2003 | 20.85 | 20.98 | 20.61 | 20.94 | 4,368,501 | +0.43(+2.08%) |
Apr 03, 2003 | 20.68 | 20.92 | 20.48 | 20.52 | 4,373,376 | -0.09(-0.46%) |
Apr 02, 2003 | 20.25 | 20.76 | 19.98 | 20.61 | 5,029,419 | +0.88(+4.46%) |