Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 24.15 | 24.30 | 23.90 | 23.90 | 324,100 | -0.10(-0.42%) |
Jun 27, 2003 | 24.25 | 24.40 | 24.00 | 24.00 | 313,800 | -0.19(-0.79%) |
Jun 26, 2003 | 24.20 | 24.48 | 23.76 | 24.19 | 311,800 | +0.14(+0.58%) |
Jun 25, 2003 | 24.15 | 24.25 | 24.01 | 24.05 | 194,100 | -0.07(-0.29%) |
Jun 24, 2003 | 24.07 | 24.35 | 24.02 | 24.12 | 245,000 | +0.05(+0.21%) |
Jun 23, 2003 | 24.50 | 24.50 | 23.95 | 24.07 | 288,800 | -0.57(-2.31%) |
Jun 20, 2003 | 24.56 | 24.88 | 24.53 | 24.64 | 532,900 | +0.15(+0.61%) |
Jun 19, 2003 | 24.81 | 24.99 | 24.48 | 24.49 | 298,100 | -0.33(-1.33%) |
Jun 18, 2003 | 24.77 | 24.95 | 24.63 | 24.82 | 237,000 | -0.18(-0.72%) |
Jun 17, 2003 | 24.77 | 25.02 | 24.51 | 25.00 | 238,100 | +0.23(+0.93%) |
Jun 16, 2003 | 24.08 | 24.90 | 24.08 | 24.77 | 277,500 | +0.70(+2.91%) |
Jun 13, 2003 | 25.18 | 25.18 | 24.06 | 24.07 | 958,700 | -1.10(-4.37%) |
Jun 12, 2003 | 25.00 | 25.28 | 25.00 | 25.17 | 580,700 | +0.17(+0.68%) |
Jun 11, 2003 | 24.83 | 25.16 | 24.80 | 25.00 | 327,500 | +0.15(+0.60%) |
Jun 10, 2003 | 24.70 | 24.89 | 24.50 | 24.85 | 356,200 | +0.35(+1.43%) |
Jun 09, 2003 | 24.75 | 24.75 | 24.35 | 24.50 | 208,800 | -0.24(-0.97%) |
Jun 06, 2003 | 25.20 | 25.64 | 24.73 | 24.74 | 354,400 | -0.26(-1.04%) |
Jun 05, 2003 | 24.50 | 25.13 | 24.33 | 25.00 | 550,200 | +0.39(+1.58%) |
Jun 04, 2003 | 24.77 | 24.92 | 23.66 | 24.61 | 637,800 | -0.16(-0.65%) |
Jun 03, 2003 | 25.00 | 25.00 | 24.34 | 24.77 | 548,900 | -0.57(-2.25%) |
Jun 02, 2003 | 25.12 | 25.71 | 25.10 | 25.34 | 502,200 | +0.34(+1.36%) |
May 30, 2003 | 24.40 | 25.29 | 24.38 | 25.00 | 363,700 | +0.83(+3.43%) |
May 29, 2003 | 24.00 | 24.42 | 24.00 | 24.17 | 219,300 | +0.17(+0.71%) |
May 28, 2003 | 23.75 | 24.36 | 23.74 | 24.00 | 211,700 | +0.31(+1.31%) |
May 27, 2003 | 23.40 | 23.77 | 23.32 | 23.69 | 579,400 | +0.30(+1.28%) |
May 23, 2003 | 23.70 | 23.70 | 23.34 | 23.39 | 377,800 | -0.22(-0.93%) |
May 22, 2003 | 23.43 | 23.77 | 23.43 | 23.61 | 404,600 | +0.20(+0.85%) |
May 21, 2003 | 23.14 | 23.51 | 23.11 | 23.41 | 306,100 | +0.28(+1.21%) |
May 20, 2003 | 23.15 | 23.33 | 23.05 | 23.13 | 308,800 | -0.18(-0.77%) |
May 19, 2003 | 23.40 | 23.47 | 23.20 | 23.31 | 282,800 | -0.24(-1.02%) |
May 16, 2003 | 23.90 | 23.90 | 23.08 | 23.55 | 577,200 | -0.82(-3.36%) |
May 15, 2003 | 24.48 | 24.59 | 24.27 | 24.37 | 371,500 | -0.23(-0.93%) |
May 14, 2003 | 25.00 | 25.10 | 24.52 | 24.60 | 222,500 | -0.35(-1.40%) |
May 13, 2003 | 25.05 | 25.05 | 24.82 | 24.95 | 291,800 | -0.10(-0.40%) |
May 12, 2003 | 24.93 | 25.39 | 24.70 | 25.05 | 302,200 | +0.12(+0.48%) |
May 09, 2003 | 24.88 | 25.00 | 24.71 | 24.93 | 236,800 | +0.05(+0.20%) |
May 08, 2003 | 25.20 | 25.20 | 24.88 | 24.88 | 137,200 | -0.54(-2.12%) |
May 07, 2003 | 25.20 | 25.47 | 24.97 | 25.42 | 240,700 | +0.22(+0.87%) |
May 06, 2003 | 25.20 | 25.30 | 24.91 | 25.20 | 341,700 | -0.07(-0.28%) |
May 05, 2003 | 25.70 | 25.70 | 25.13 | 25.27 | 347,400 | -0.38(-1.48%) |
May 02, 2003 | 25.75 | 25.95 | 24.80 | 25.65 | 558,400 | +0.95(+3.85%) |
May 01, 2003 | 24.98 | 24.98 | 24.54 | 24.70 | 222,100 | -0.22(-0.88%) |
Apr 30, 2003 | 24.90 | 25.00 | 24.77 | 24.92 | 251,500 | -0.06(-0.24%) |
Apr 29, 2003 | 24.87 | 25.20 | 24.54 | 24.98 | 197,000 | +0.18(+0.73%) |
Apr 28, 2003 | 24.25 | 24.90 | 24.25 | 24.80 | 193,300 | +0.75(+3.12%) |
Apr 25, 2003 | 24.33 | 24.39 | 23.87 | 24.05 | 205,300 | -0.43(-1.76%) |
Apr 24, 2003 | 24.70 | 24.93 | 24.44 | 24.48 | 249,700 | -0.47(-1.88%) |
Apr 23, 2003 | 24.50 | 25.02 | 24.25 | 24.95 | 305,800 | +0.46(+1.88%) |
Apr 22, 2003 | 23.73 | 24.70 | 23.72 | 24.49 | 211,000 | +0.86(+3.64%) |
Apr 21, 2003 | 23.52 | 23.72 | 23.50 | 23.63 | 98,600 | +0.01(+0.04%) |
Apr 17, 2003 | 23.40 | 23.72 | 23.40 | 23.62 | 105,100 | +0.02(+0.08%) |
Apr 16, 2003 | 23.40 | 23.84 | 23.40 | 23.60 | 297,300 | +0.29(+1.24%) |
Apr 15, 2003 | 23.31 | 23.50 | 23.00 | 23.31 | 292,100 | -0.10(-0.43%) |
Apr 14, 2003 | 22.34 | 23.55 | 22.31 | 23.41 | 416,800 | +1.32(+5.98%) |
Apr 11, 2003 | 21.86 | 22.27 | 21.86 | 22.09 | 264,300 | +0.26(+1.19%) |
Apr 10, 2003 | 22.10 | 22.17 | 21.72 | 21.83 | 134,800 | -0.42(-1.89%) |
Apr 09, 2003 | 22.34 | 22.50 | 22.10 | 22.25 | 122,900 | +0.16(+0.72%) |
Apr 08, 2003 | 22.45 | 22.45 | 22.01 | 22.09 | 258,700 | -0.17(-0.76%) |
Apr 07, 2003 | 22.80 | 23.13 | 22.22 | 22.26 | 157,700 | +0.18(+0.82%) |
Apr 04, 2003 | 22.15 | 22.21 | 21.84 | 22.08 | 157,400 | +0.06(+0.27%) |
Apr 03, 2003 | 22.35 | 22.35 | 21.80 | 22.02 | 176,400 | -0.08(-0.36%) |
Apr 02, 2003 | 22.00 | 22.30 | 21.85 | 22.10 | 475,700 | +0.86(+4.05%) |