Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 27.40 | 27.51 | 27.15 | 27.27 | 2,316,559 | +0.01(+0.03%) |
Jun 27, 2003 | 27.57 | 27.57 | 27.26 | 27.26 | 883,964 | -0.30(-1.10%) |
Jun 26, 2003 | 27.45 | 27.63 | 27.35 | 27.56 | 971,320 | +0.02(+0.08%) |
Jun 25, 2003 | 27.61 | 27.73 | 27.45 | 27.54 | 1,876,961 | -0.32(-1.16%) |
Jun 24, 2003 | 27.75 | 27.91 | 27.71 | 27.86 | 1,148,850 | -0.03(-0.10%) |
Jun 23, 2003 | 28.02 | 28.11 | 27.75 | 27.89 | 1,800,660 | -0.26(-0.92%) |
Jun 20, 2003 | 28.42 | 28.45 | 28.10 | 28.15 | 1,303,836 | +0.01(+0.03%) |
Jun 19, 2003 | 28.31 | 28.40 | 28.12 | 28.14 | 1,185,266 | -0.46(-1.61%) |
Jun 18, 2003 | 28.63 | 28.70 | 28.51 | 28.60 | 1,435,412 | -0.22(-0.75%) |
Jun 17, 2003 | 28.86 | 28.92 | 28.75 | 28.82 | 1,570,890 | +0.22(+0.77%) |
Jun 16, 2003 | 28.39 | 28.60 | 28.39 | 28.60 | 1,465,326 | +0.69(+2.48%) |
Jun 13, 2003 | 28.29 | 28.30 | 27.90 | 27.91 | 1,225,368 | -0.26(-0.92%) |
Jun 12, 2003 | 27.96 | 28.18 | 27.87 | 28.16 | 1,282,377 | +0.22(+0.79%) |
Jun 11, 2003 | 27.77 | 28.02 | 27.71 | 27.94 | 3,039,684 | +0.31(+1.14%) |
Jun 10, 2003 | 27.77 | 27.82 | 27.47 | 27.63 | 1,895,819 | -0.06(-0.23%) |
Jun 09, 2003 | 27.76 | 27.86 | 27.56 | 27.69 | 3,323,862 | -0.36(-1.30%) |
Jun 06, 2003 | 28.18 | 28.34 | 27.93 | 28.06 | 1,370,383 | +0.16(+0.58%) |
Jun 05, 2003 | 27.81 | 27.96 | 27.74 | 27.90 | 1,994,447 | +0.25(+0.92%) |
Jun 04, 2003 | 27.59 | 27.82 | 27.56 | 27.64 | 3,817,434 | +0.14(+0.52%) |
Jun 03, 2003 | 27.60 | 27.69 | 27.33 | 27.50 | 1,874,360 | -0.05(-0.18%) |
Jun 02, 2003 | 27.68 | 27.75 | 27.51 | 27.55 | 3,626,682 | +0.21(+0.76%) |
May 30, 2003 | 27.38 | 27.52 | 27.25 | 27.34 | 7,371,934 | -0.10(-0.35%) |
May 29, 2003 | 27.68 | 27.81 | 27.30 | 27.44 | 15,532,891 | -0.08(-0.28%) |
May 28, 2003 | 27.50 | 27.67 | 27.46 | 27.52 | 7,989,279 | +0.26(+0.96%) |
May 27, 2003 | 26.96 | 27.32 | 26.95 | 27.26 | 3,476,031 | +0.54(+2.00%) |
May 23, 2003 | 26.74 | 26.82 | 26.63 | 26.72 | 1,814,966 | +0.12(+0.47%) |
May 22, 2003 | 26.46 | 26.60 | 26.43 | 26.60 | 2,370,316 | +0.27(+1.03%) |
May 21, 2003 | 26.31 | 26.41 | 26.20 | 26.32 | 1,581,078 | -0.06(-0.24%) |
May 20, 2003 | 26.43 | 26.53 | 26.29 | 26.39 | 3,289,397 | +0.25(+0.97%) |
May 19, 2003 | 26.43 | 26.46 | 26.12 | 26.13 | 3,212,229 | -0.51(-1.90%) |
May 16, 2003 | 26.67 | 26.78 | 26.56 | 26.64 | 2,389,175 | -0.01(-0.03%) |
May 15, 2003 | 26.71 | 26.75 | 26.55 | 26.65 | 2,212,295 | +0.26(+0.98%) |
May 14, 2003 | 26.56 | 26.58 | 26.35 | 26.39 | 1,505,861 | +0.18(+0.67%) |
May 13, 2003 | 26.20 | 26.33 | 26.12 | 26.22 | 1,563,953 | -0.18(-0.68%) |
May 12, 2003 | 26.24 | 26.44 | 26.17 | 26.40 | 2,092,208 | -0.08(-0.31%) |
May 09, 2003 | 26.46 | 26.52 | 26.34 | 26.48 | 3,832,825 | +0.58(+2.23%) |
May 08, 2003 | 26.09 | 26.20 | 25.83 | 25.90 | 3,397,562 | -0.12(-0.44%) |
May 07, 2003 | 26.14 | 26.24 | 25.97 | 26.02 | 2,848,715 | +0.06(+0.25%) |
May 06, 2003 | 25.89 | 26.11 | 25.87 | 25.95 | 5,990,062 | +0.54(+2.11%) |
May 05, 2003 | 25.55 | 25.62 | 25.42 | 25.42 | 2,316,125 | -0.32(-1.24%) |
May 02, 2003 | 25.43 | 25.74 | 25.40 | 25.74 | 3,800,960 | +0.60(+2.40%) |
May 01, 2003 | 25.21 | 25.23 | 24.96 | 25.13 | 4,515,415 | -0.10(-0.38%) |
Apr 30, 2003 | 25.24 | 25.36 | 25.18 | 25.23 | 4,618,812 | -0.02(-0.07%) |
Apr 29, 2003 | 25.26 | 25.35 | 25.10 | 25.25 | 8,250,263 | +0.77(+3.13%) |
Apr 28, 2003 | 24.35 | 24.53 | 24.33 | 24.48 | 4,393,377 | +0.70(+2.95%) |
Apr 25, 2003 | 23.88 | 23.91 | 23.72 | 23.78 | 4,748,220 | -0.44(-1.81%) |
Apr 24, 2003 | 24.33 | 24.41 | 24.06 | 24.22 | 3,582,462 | -0.41(-1.67%) |
Apr 23, 2003 | 24.74 | 24.75 | 24.48 | 24.63 | 4,897,137 | -0.27(-1.07%) |
Apr 22, 2003 | 24.59 | 24.91 | 24.58 | 24.90 | 4,500,242 | +0.31(+1.28%) |
Apr 21, 2003 | 24.62 | 24.68 | 24.51 | 24.58 | 2,152,468 | -0.06(-0.26%) |
Apr 17, 2003 | 24.74 | 24.86 | 24.39 | 24.65 | 3,497,057 | -0.03(-0.13%) |
Apr 16, 2003 | 24.76 | 24.84 | 24.65 | 24.68 | 3,731,379 | +0.03(+0.11%) |
Apr 15, 2003 | 24.60 | 24.69 | 24.54 | 24.65 | 5,351,475 | +0.11(+0.45%) |
Apr 14, 2003 | 24.46 | 24.55 | 24.38 | 24.54 | 3,154,569 | +0.12(+0.47%) |
Apr 11, 2003 | 24.61 | 24.64 | 24.30 | 24.43 | 1,972,120 | -0.02(-0.09%) |
Apr 10, 2003 | 24.52 | 24.56 | 24.31 | 24.45 | 8,588,415 | +0.12(+0.47%) |
Apr 09, 2003 | 24.62 | 24.75 | 24.34 | 24.34 | 7,110,517 | -0.31(-1.25%) |
Apr 08, 2003 | 24.82 | 24.83 | 24.54 | 24.64 | 7,559,435 | -0.06(-0.24%) |
Apr 07, 2003 | 24.97 | 25.00 | 24.68 | 24.70 | 5,167,442 | +0.30(+1.21%) |
Apr 04, 2003 | 24.40 | 24.52 | 24.34 | 24.41 | 3,037,300 | +0.05(+0.19%) |
Apr 03, 2003 | 24.48 | 24.51 | 24.28 | 24.36 | 6,074,817 | -0.09(-0.38%) |
Apr 02, 2003 | 24.42 | 24.52 | 24.34 | 24.46 | 7,154,520 | +0.40(+1.67%) |