Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 25.38 | 25.86 | 25.38 | 25.62 | 4,450,147 | +0.41(+1.64%) |
Jun 27, 2003 | 25.54 | 25.90 | 25.15 | 25.21 | 3,555,391 | -0.22(-0.85%) |
Jun 26, 2003 | 24.96 | 25.46 | 24.92 | 25.42 | 4,393,135 | +0.30(+1.21%) |
Jun 25, 2003 | 25.52 | 25.69 | 25.05 | 25.12 | 4,687,941 | -0.21(-0.83%) |
Jun 24, 2003 | 25.18 | 25.52 | 25.18 | 25.33 | 3,521,273 | +0.26(+1.05%) |
Jun 23, 2003 | 25.32 | 25.54 | 24.92 | 25.06 | 4,148,399 | -0.29(-1.15%) |
Jun 20, 2003 | 25.34 | 25.63 | 25.00 | 25.36 | 6,617,323 | +0.10(+0.40%) |
Jun 19, 2003 | 25.52 | 25.57 | 25.17 | 25.25 | 3,483,610 | -0.14(-0.56%) |
Jun 18, 2003 | 25.46 | 25.58 | 25.19 | 25.40 | 2,778,351 | -0.06(-0.24%) |
Jun 17, 2003 | 26.03 | 26.03 | 25.43 | 25.46 | 3,820,362 | -0.27(-1.05%) |
Jun 16, 2003 | 25.36 | 25.82 | 25.19 | 25.73 | 3,583,601 | +0.68(+2.70%) |
Jun 13, 2003 | 25.86 | 25.90 | 25.04 | 25.05 | 4,003,360 | -0.62(-2.43%) |
Jun 12, 2003 | 25.79 | 26.22 | 25.32 | 25.67 | 6,286,774 | +0.09(+0.37%) |
Jun 11, 2003 | 25.23 | 25.66 | 25.08 | 25.58 | 4,822,199 | +0.20(+0.80%) |
Jun 10, 2003 | 25.22 | 25.55 | 25.13 | 25.38 | 5,247,717 | +0.33(+1.32%) |
Jun 09, 2003 | 25.26 | 25.61 | 24.92 | 25.04 | 5,881,638 | -0.54(-2.12%) |
Jun 06, 2003 | 25.83 | 26.13 | 25.49 | 25.59 | 7,551,662 | +0.16(+0.64%) |
Jun 05, 2003 | 25.08 | 25.90 | 25.02 | 25.42 | 7,403,077 | -0.10(-0.40%) |
Jun 04, 2003 | 25.24 | 25.66 | 24.47 | 25.52 | 4,728,853 | +0.42(+1.67%) |
Jun 03, 2003 | 25.17 | 25.46 | 24.72 | 25.11 | 4,876,699 | -0.05(-0.22%) |
Jun 02, 2003 | 25.12 | 25.73 | 24.85 | 25.16 | 8,413,038 | +0.36(+1.45%) |
May 30, 2003 | 24.14 | 24.80 | 24.12 | 24.80 | 9,181,364 | +0.86(+3.59%) |
May 29, 2003 | 24.17 | 24.39 | 23.78 | 23.94 | 8,464,142 | +0.07(+0.31%) |
May 28, 2003 | 23.60 | 24.23 | 23.60 | 23.87 | 7,897,423 | +0.85(+3.68%) |
May 27, 2003 | 22.17 | 23.15 | 22.14 | 23.02 | 5,154,077 | +0.64(+2.84%) |
May 23, 2003 | 22.61 | 22.74 | 22.34 | 22.38 | 4,102,318 | -0.43(-1.87%) |
May 22, 2003 | 22.17 | 22.87 | 22.05 | 22.81 | 6,188,260 | +0.43(+1.91%) |
May 21, 2003 | 22.40 | 22.78 | 22.34 | 22.38 | 4,952,469 | -0.23(-1.02%) |
May 20, 2003 | 22.55 | 22.85 | 22.34 | 22.61 | 4,842,286 | +0.14(+0.60%) |
May 19, 2003 | 23.05 | 23.05 | 22.48 | 22.48 | 5,326,884 | -0.58(-2.50%) |
May 16, 2003 | 23.01 | 23.89 | 23.01 | 23.05 | 10,974,125 | -0.28(-1.19%) |
May 15, 2003 | 23.56 | 24.33 | 22.68 | 23.33 | 23,803,782 | -1.00(-4.09%) |
May 14, 2003 | 24.73 | 24.81 | 24.14 | 24.33 | 8,776,819 | -0.32(-1.32%) |
May 13, 2003 | 23.24 | 25.06 | 23.24 | 24.65 | 7,310,618 | +0.19(+0.78%) |
May 12, 2003 | 23.80 | 24.78 | 23.80 | 24.46 | 7,679,125 | +0.58(+2.44%) |
May 09, 2003 | 23.55 | 23.88 | 23.45 | 23.88 | 6,583,943 | +0.33(+1.41%) |
May 08, 2003 | 23.14 | 23.87 | 23.08 | 23.55 | 9,093,336 | +0.41(+1.79%) |
May 07, 2003 | 23.24 | 23.49 | 23.03 | 23.14 | 5,816,208 | -0.11(-0.47%) |
May 06, 2003 | 22.94 | 23.49 | 22.88 | 23.24 | 8,269,771 | +0.45(+1.96%) |
May 05, 2003 | 22.78 | 22.89 | 22.46 | 22.80 | 6,516,888 | +0.24(+1.05%) |
May 02, 2003 | 22.28 | 22.80 | 22.13 | 22.56 | 5,079,784 | +0.28(+1.28%) |
May 01, 2003 | 22.41 | 22.46 | 21.88 | 22.28 | 6,161,526 | -0.37(-1.61%) |
Apr 30, 2003 | 22.61 | 22.90 | 22.28 | 22.64 | 8,554,828 | +0.06(+0.27%) |
Apr 29, 2003 | 22.46 | 22.95 | 22.18 | 22.58 | 6,535,350 | +0.16(+0.69%) |
Apr 28, 2003 | 21.90 | 22.59 | 21.48 | 22.42 | 6,721,598 | +0.52(+2.38%) |
Apr 25, 2003 | 22.27 | 22.44 | 21.66 | 21.90 | 5,123,946 | -0.30(-1.34%) |
Apr 24, 2003 | 22.14 | 22.34 | 22.02 | 22.20 | 3,728,050 | -0.30(-1.32%) |
Apr 23, 2003 | 22.35 | 22.79 | 22.32 | 22.50 | 5,367,796 | +0.15(+0.67%) |
Apr 22, 2003 | 21.98 | 22.56 | 21.69 | 22.35 | 5,237,083 | +0.37(+1.69%) |
Apr 21, 2003 | 21.43 | 22.02 | 21.43 | 21.98 | 5,254,364 | +0.11(+0.50%) |
Apr 17, 2003 | 21.46 | 22.01 | 21.17 | 21.87 | 4,970,635 | +0.41(+1.92%) |
Apr 16, 2003 | 21.90 | 21.94 | 21.40 | 21.46 | 6,130,953 | -0.30(-1.40%) |
Apr 15, 2003 | 21.36 | 21.88 | 21.25 | 21.76 | 9,694,763 | +0.49(+2.32%) |
Apr 14, 2003 | 20.92 | 21.29 | 20.60 | 21.27 | 10,510,353 | +0.36(+1.72%) |
Apr 11, 2003 | 21.56 | 21.73 | 20.85 | 20.91 | 11,409,687 | -0.66(-3.05%) |
Apr 10, 2003 | 20.18 | 21.79 | 20.18 | 21.56 | 15,931,173 | +0.72(+3.44%) |
Apr 09, 2003 | 21.07 | 21.58 | 20.82 | 20.85 | 5,441,202 | -0.62(-2.90%) |
Apr 08, 2003 | 21.52 | 21.70 | 21.23 | 21.47 | 6,406,114 | -0.05(-0.22%) |
Apr 07, 2003 | 21.43 | 22.00 | 21.43 | 21.52 | 9,800,515 | +0.57(+2.71%) |
Apr 04, 2003 | 20.85 | 20.98 | 20.61 | 20.95 | 4,367,731 | +0.43(+2.08%) |
Apr 03, 2003 | 20.68 | 20.92 | 20.48 | 20.52 | 4,372,605 | -0.09(-0.46%) |
Apr 02, 2003 | 20.26 | 20.77 | 19.98 | 20.62 | 5,028,533 | +0.88(+4.46%) |