Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 25.75 | 26.05 | 25.27 | 25.34 | 2,762,061 | -0.41(-1.58%) |
Jun 27, 2003 | 26.68 | 26.68 | 25.64 | 25.75 | 1,968,532 | -0.82(-3.09%) |
Jun 26, 2003 | 25.94 | 26.76 | 25.45 | 26.57 | 3,989,975 | +0.41(+1.55%) |
Jun 25, 2003 | 26.60 | 27.00 | 26.07 | 26.16 | 2,590,338 | -0.37(-1.39%) |
Jun 24, 2003 | 25.47 | 26.87 | 25.45 | 26.53 | 2,846,638 | +1.06(+4.18%) |
Jun 23, 2003 | 25.60 | 25.79 | 25.35 | 25.47 | 1,098,681 | -0.17(-0.66%) |
Jun 20, 2003 | 25.83 | 25.99 | 25.61 | 25.64 | 2,180,988 | -0.16(-0.63%) |
Jun 19, 2003 | 26.72 | 26.75 | 25.54 | 25.80 | 2,691,423 | -0.96(-3.59%) |
Jun 18, 2003 | 26.77 | 27.08 | 26.44 | 26.76 | 1,376,227 | -0.10(-0.38%) |
Jun 17, 2003 | 27.36 | 27.42 | 26.82 | 26.86 | 1,581,781 | -0.30(-1.12%) |
Jun 16, 2003 | 26.46 | 27.32 | 26.46 | 27.16 | 1,537,801 | +0.73(+2.77%) |
Jun 13, 2003 | 26.42 | 26.53 | 25.98 | 26.43 | 1,093,268 | -0.12(-0.45%) |
Jun 12, 2003 | 26.60 | 26.87 | 26.16 | 26.55 | 1,595,313 | +0.10(+0.39%) |
Jun 11, 2003 | 26.05 | 26.60 | 25.94 | 26.45 | 1,320,880 | +0.52(+1.99%) |
Jun 10, 2003 | 25.49 | 25.93 | 25.39 | 25.93 | 1,874,754 | +0.39(+1.53%) |
Jun 09, 2003 | 26.20 | 26.20 | 25.49 | 25.54 | 2,243,777 | -0.78(-2.95%) |
Jun 06, 2003 | 27.18 | 27.33 | 26.25 | 26.32 | 2,461,375 | -0.50(-1.87%) |
Jun 05, 2003 | 26.05 | 26.88 | 25.86 | 26.82 | 2,136,467 | +0.77(+2.95%) |
Jun 04, 2003 | 26.32 | 26.64 | 25.86 | 26.05 | 2,807,665 | -0.30(-1.12%) |
Jun 03, 2003 | 27.27 | 27.41 | 26.20 | 26.34 | 3,012,949 | -1.00(-3.65%) |
Jun 02, 2003 | 27.33 | 28.04 | 26.99 | 27.34 | 3,980,097 | +0.37(+1.37%) |
May 30, 2003 | 26.12 | 27.10 | 26.12 | 26.97 | 7,433,384 | +1.26(+4.89%) |
May 29, 2003 | 25.92 | 26.34 | 25.59 | 25.72 | 2,927,831 | -0.07(-0.29%) |
May 28, 2003 | 25.42 | 25.83 | 25.42 | 25.79 | 1,371,626 | +0.34(+1.34%) |
May 27, 2003 | 24.82 | 25.46 | 24.66 | 25.45 | 1,780,569 | +0.67(+2.68%) |
May 23, 2003 | 24.57 | 24.85 | 24.45 | 24.79 | 1,554,040 | +0.08(+0.33%) |
May 22, 2003 | 24.61 | 24.75 | 24.40 | 24.70 | 1,378,121 | +0.03(+0.12%) |
May 21, 2003 | 24.77 | 24.78 | 24.40 | 24.67 | 1,493,822 | -0.14(-0.57%) |
May 20, 2003 | 25.07 | 25.07 | 24.50 | 24.81 | 1,513,714 | -0.19(-0.77%) |
May 19, 2003 | 25.53 | 25.54 | 24.97 | 25.01 | 1,756,753 | -0.52(-2.06%) |
May 16, 2003 | 25.46 | 25.86 | 25.27 | 25.53 | 1,752,152 | +0.07(+0.29%) |
May 15, 2003 | 25.49 | 25.66 | 25.32 | 25.46 | 2,466,653 | +0.08(+0.32%) |
May 14, 2003 | 25.13 | 25.61 | 24.86 | 25.38 | 2,030,103 | +0.51(+2.05%) |
May 13, 2003 | 25.15 | 25.27 | 24.84 | 24.87 | 1,641,864 | -0.47(-1.84%) |
May 12, 2003 | 24.28 | 25.38 | 23.85 | 25.33 | 3,015,926 | +0.82(+3.35%) |
May 09, 2003 | 24.09 | 24.72 | 23.85 | 24.51 | 2,856,110 | +0.67(+2.82%) |
May 08, 2003 | 23.43 | 24.02 | 23.43 | 23.84 | 3,358,832 | -0.44(-1.80%) |
May 07, 2003 | 24.91 | 24.95 | 24.22 | 24.28 | 2,262,993 | -0.64(-2.58%) |
May 06, 2003 | 25.11 | 25.11 | 24.46 | 24.92 | 3,193,063 | -0.03(-0.12%) |
May 05, 2003 | 24.98 | 25.48 | 24.81 | 24.95 | 2,222,396 | -0.62(-2.43%) |
May 02, 2003 | 24.79 | 25.64 | 24.53 | 25.57 | 2,543,651 | +0.79(+3.19%) |
May 01, 2003 | 24.50 | 25.05 | 24.39 | 24.78 | 3,260,453 | +0.33(+1.36%) |
Apr 30, 2003 | 25.31 | 25.31 | 24.39 | 24.45 | 4,181,862 | -0.08(-0.33%) |
Apr 29, 2003 | 24.76 | 24.87 | 24.02 | 24.53 | 3,413,909 | -0.23(-0.93%) |
Apr 28, 2003 | 24.39 | 25.18 | 24.19 | 24.76 | 2,248,514 | +0.59(+2.45%) |
Apr 25, 2003 | 24.94 | 25.20 | 24.12 | 24.16 | 1,984,094 | -0.67(-2.71%) |
Apr 24, 2003 | 25.55 | 25.55 | 24.79 | 24.84 | 2,178,011 | -0.71(-2.78%) |
Apr 23, 2003 | 25.08 | 25.86 | 25.08 | 25.55 | 5,980,430 | +0.47(+1.86%) |
Apr 22, 2003 | 23.77 | 25.26 | 23.77 | 25.08 | 5,202,056 | +1.67(+7.13%) |
Apr 21, 2003 | 23.30 | 23.54 | 23.20 | 23.41 | 1,351,057 | +0.11(+0.48%) |
Apr 17, 2003 | 22.63 | 23.32 | 22.63 | 23.30 | 1,688,821 | +0.62(+2.74%) |
Apr 16, 2003 | 23.20 | 23.28 | 22.66 | 22.68 | 1,749,445 | -0.38(-1.63%) |
Apr 15, 2003 | 22.61 | 23.37 | 22.61 | 23.06 | 1,959,465 | +0.44(+1.96%) |
Apr 14, 2003 | 22.16 | 22.61 | 21.88 | 22.61 | 2,726,066 | +0.61(+2.75%) |
Apr 11, 2003 | 22.29 | 22.61 | 21.91 | 22.01 | 2,032,810 | -0.20(-0.90%) |
Apr 10, 2003 | 22.61 | 22.72 | 22.18 | 22.21 | 1,595,854 | -0.40(-1.77%) |
Apr 09, 2003 | 22.95 | 23.15 | 22.58 | 22.61 | 1,900,871 | -0.22(-0.97%) |
Apr 08, 2003 | 23.01 | 23.09 | 22.72 | 22.83 | 2,248,243 | -0.01(-0.06%) |
Apr 07, 2003 | 24.02 | 24.23 | 22.75 | 22.84 | 2,879,386 | -0.59(-2.52%) |
Apr 04, 2003 | 22.86 | 23.46 | 22.72 | 23.43 | 1,981,117 | +0.86(+3.80%) |
Apr 03, 2003 | 22.83 | 22.84 | 22.48 | 22.58 | 1,609,793 | -0.03(-0.13%) |
Apr 02, 2003 | 22.35 | 22.98 | 22.35 | 22.61 | 2,543,381 | +0.92(+4.22%) |