Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 22.18 | 22.58 | 22.09 | 22.46 | 206,641 | +0.28(+1.27%) |
Jun 27, 2003 | 22.06 | 22.44 | 22.06 | 22.18 | 168,682 | +0.25(+1.15%) |
Jun 26, 2003 | 22.04 | 22.27 | 21.92 | 21.93 | 163,991 | -0.07(-0.30%) |
Jun 25, 2003 | 21.66 | 22.13 | 21.66 | 21.99 | 134,349 | +0.25(+1.16%) |
Jun 24, 2003 | 21.85 | 21.85 | 21.64 | 21.74 | 140,746 | -0.11(-0.51%) |
Jun 23, 2003 | 21.72 | 21.86 | 21.59 | 21.85 | 169,109 | +0.02(+0.09%) |
Jun 20, 2003 | 21.45 | 21.88 | 21.38 | 21.83 | 178,492 | +0.26(+1.22%) |
Jun 19, 2003 | 21.85 | 21.88 | 21.52 | 21.57 | 259,102 | -0.30(-1.39%) |
Jun 18, 2003 | 22.30 | 22.49 | 21.85 | 21.88 | 240,122 | -0.46(-2.06%) |
Jun 17, 2003 | 22.41 | 22.49 | 22.07 | 22.34 | 264,433 | -0.08(-0.36%) |
Jun 16, 2003 | 22.37 | 22.55 | 22.11 | 22.41 | 239,056 | +0.19(+0.84%) |
Jun 13, 2003 | 22.14 | 22.34 | 22.06 | 22.23 | 220,290 | +0.09(+0.42%) |
Jun 12, 2003 | 22.20 | 22.27 | 22.02 | 22.13 | 227,753 | +0.05(+0.21%) |
Jun 11, 2003 | 22.04 | 22.09 | 21.84 | 22.09 | 320,518 | +0.12(+0.53%) |
Jun 10, 2003 | 22.03 | 22.03 | 21.78 | 21.97 | 201,310 | -0.03(-0.13%) |
Jun 09, 2003 | 21.88 | 22.01 | 21.81 | 22.00 | 226,261 | +0.12(+0.56%) |
Jun 06, 2003 | 22.00 | 22.05 | 21.76 | 21.88 | 209,840 | -0.01(-0.04%) |
Jun 05, 2003 | 21.80 | 21.99 | 21.73 | 21.88 | 258,035 | +0.15(+0.67%) |
Jun 04, 2003 | 21.62 | 21.85 | 21.57 | 21.74 | 255,263 | +0.24(+1.11%) |
Jun 03, 2003 | 21.57 | 21.59 | 21.41 | 21.50 | 238,629 | +0.02(+0.09%) |
Jun 02, 2003 | 21.28 | 21.57 | 21.27 | 21.48 | 244,600 | +0.17(+0.79%) |
May 30, 2003 | 21.22 | 21.38 | 21.10 | 21.31 | 180,198 | +0.21(+1.00%) |
May 29, 2003 | 21.34 | 21.37 | 20.98 | 21.10 | 233,725 | -0.23(-1.10%) |
May 28, 2003 | 21.57 | 21.57 | 21.20 | 21.34 | 266,139 | -0.23(-1.04%) |
May 27, 2003 | 21.57 | 21.58 | 21.41 | 21.56 | 287,678 | -0.00(-0.02%) |
May 23, 2003 | 21.42 | 21.62 | 21.24 | 21.57 | 232,658 | +0.24(+1.14%) |
May 22, 2003 | 21.36 | 21.36 | 21.21 | 21.32 | 290,663 | +0.01(+0.07%) |
May 21, 2003 | 21.14 | 21.31 | 20.96 | 21.31 | 246,733 | +0.17(+0.80%) |
May 20, 2003 | 21.20 | 21.36 | 21.11 | 21.14 | 265,499 | -0.07(-0.31%) |
May 19, 2003 | 21.45 | 21.45 | 21.14 | 21.20 | 283,199 | -0.15(-0.72%) |
May 16, 2003 | 21.27 | 21.36 | 21.13 | 21.36 | 327,982 | +0.09(+0.42%) |
May 15, 2003 | 21.36 | 21.36 | 21.17 | 21.27 | 246,520 | +0.03(+0.13%) |
May 14, 2003 | 21.29 | 21.34 | 21.10 | 21.24 | 279,574 | +0.00(+0.02%) |
May 13, 2003 | 21.15 | 21.28 | 21.10 | 21.24 | 283,412 | +0.02(+0.09%) |
May 12, 2003 | 21.10 | 21.27 | 21.10 | 21.22 | 256,543 | +0.06(+0.29%) |
May 09, 2003 | 21.13 | 21.21 | 21.05 | 21.16 | 374,258 | +0.12(+0.58%) |
May 08, 2003 | 21.00 | 21.16 | 20.87 | 21.04 | 689,659 | +0.03(+0.16%) |
May 07, 2003 | 21.00 | 21.05 | 20.98 | 21.00 | 1,832,054 | +0.00(+0.00%) |
May 06, 2003 | 21.22 | 21.28 | 20.98 | 21.00 | 555,523 | -0.17(-0.82%) |
May 05, 2003 | 21.48 | 21.57 | 21.17 | 21.18 | 267,419 | -0.28(-1.29%) |
May 02, 2003 | 21.38 | 21.55 | 21.27 | 21.45 | 127,951 | +0.19(+0.88%) |
May 01, 2003 | 21.34 | 21.44 | 21.15 | 21.27 | 137,334 | -0.12(-0.55%) |
Apr 30, 2003 | 21.24 | 21.50 | 21.24 | 21.38 | 187,662 | -0.36(-1.66%) |
Apr 29, 2003 | 21.79 | 21.96 | 21.74 | 21.74 | 214,319 | +0.02(+0.11%) |
Apr 28, 2003 | 21.49 | 21.90 | 21.49 | 21.72 | 237,137 | +0.23(+1.09%) |
Apr 25, 2003 | 21.26 | 21.69 | 21.11 | 21.49 | 250,572 | +0.38(+1.80%) |
Apr 24, 2003 | 21.22 | 21.22 | 21.01 | 21.11 | 175,933 | +0.26(+1.26%) |
Apr 23, 2003 | 20.78 | 20.91 | 20.77 | 20.84 | 189,794 | +0.06(+0.29%) |
Apr 22, 2003 | 20.52 | 20.89 | 20.34 | 20.78 | 185,956 | +0.37(+1.79%) |
Apr 21, 2003 | 20.16 | 20.44 | 20.16 | 20.42 | 176,999 | +0.21(+1.02%) |
Apr 17, 2003 | 20.16 | 20.47 | 20.09 | 20.21 | 252,704 | +0.05(+0.23%) |
Apr 16, 2003 | 20.21 | 20.50 | 20.09 | 20.16 | 218,157 | +0.05(+0.23%) |
Apr 15, 2003 | 19.81 | 20.16 | 19.69 | 20.12 | 249,292 | +0.02(+0.12%) |
Apr 14, 2003 | 20.12 | 20.35 | 19.94 | 20.09 | 221,569 | -0.21(-1.04%) |
Apr 11, 2003 | 20.33 | 20.54 | 20.10 | 20.30 | 290,876 | +0.05(+0.23%) |
Apr 10, 2003 | 20.40 | 20.42 | 19.69 | 20.26 | 943,217 | -0.42(-2.02%) |
Apr 09, 2003 | 21.45 | 21.45 | 20.16 | 20.68 | 742,333 | -0.89(-4.11%) |
Apr 08, 2003 | 21.85 | 21.86 | 21.34 | 21.56 | 241,828 | -0.31(-1.44%) |
Apr 07, 2003 | 21.87 | 21.88 | 21.64 | 21.88 | 124,966 | +0.09(+0.41%) |
Apr 04, 2003 | 21.59 | 21.81 | 21.55 | 21.79 | 70,160 | +0.27(+1.26%) |
Apr 03, 2003 | 21.75 | 21.78 | 21.51 | 21.51 | 133,069 | -0.23(-1.06%) |
Apr 02, 2003 | 21.57 | 21.82 | 21.57 | 21.74 | 141,599 | +0.01(+0.06%) |