Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 30.59 | 30.65 | 30.15 | 30.30 | 106,480 | -0.17(-0.57%) |
Jun 27, 2003 | 30.49 | 30.58 | 30.30 | 30.47 | 57,153 | -0.07(-0.22%) |
Jun 26, 2003 | 30.39 | 30.59 | 30.20 | 30.54 | 79,499 | +0.32(+1.06%) |
Jun 25, 2003 | 30.49 | 30.59 | 30.10 | 30.22 | 164,251 | -0.12(-0.38%) |
Jun 24, 2003 | 29.90 | 30.44 | 29.86 | 30.34 | 163,942 | +0.48(+1.59%) |
Jun 23, 2003 | 30.25 | 30.25 | 29.84 | 29.86 | 245,811 | -0.28(-0.93%) |
Jun 20, 2003 | 29.76 | 30.14 | 29.52 | 30.14 | 192,158 | +0.23(+0.78%) |
Jun 19, 2003 | 30.30 | 30.31 | 29.87 | 29.91 | 74,762 | -0.21(-0.71%) |
Jun 18, 2003 | 30.51 | 30.51 | 30.11 | 30.12 | 62,817 | -0.26(-0.86%) |
Jun 17, 2003 | 30.59 | 30.67 | 30.11 | 30.38 | 88,870 | -0.20(-0.67%) |
Jun 16, 2003 | 30.09 | 30.59 | 30.01 | 30.59 | 92,166 | +0.56(+1.88%) |
Jun 13, 2003 | 30.59 | 30.62 | 29.91 | 30.03 | 62,405 | -0.43(-1.40%) |
Jun 12, 2003 | 30.39 | 30.59 | 30.00 | 30.45 | 95,976 | +0.34(+1.13%) |
Jun 11, 2003 | 29.93 | 30.19 | 29.87 | 30.11 | 104,317 | +0.24(+0.81%) |
Jun 10, 2003 | 29.43 | 29.95 | 29.43 | 29.87 | 65,700 | +0.34(+1.15%) |
Jun 09, 2003 | 29.57 | 29.58 | 29.37 | 29.53 | 107,304 | +0.11(+0.36%) |
Jun 06, 2003 | 29.58 | 29.71 | 29.32 | 29.42 | 105,656 | -0.06(-0.20%) |
Jun 05, 2003 | 29.62 | 29.80 | 29.41 | 29.48 | 108,436 | -0.03(-0.10%) |
Jun 04, 2003 | 29.37 | 29.70 | 29.37 | 29.51 | 101,537 | +0.15(+0.50%) |
Jun 03, 2003 | 29.62 | 29.62 | 29.26 | 29.37 | 68,687 | -0.12(-0.40%) |
Jun 02, 2003 | 29.60 | 29.62 | 29.41 | 29.48 | 74,041 | -0.06(-0.20%) |
May 30, 2003 | 28.99 | 29.60 | 28.90 | 29.54 | 99,889 | +0.74(+2.56%) |
May 29, 2003 | 29.04 | 29.27 | 28.70 | 28.80 | 116,469 | -0.14(-0.47%) |
May 28, 2003 | 29.04 | 29.13 | 28.70 | 28.94 | 228,922 | +0.05(+0.17%) |
May 27, 2003 | 29.04 | 29.07 | 28.80 | 28.89 | 148,598 | +0.07(+0.24%) |
May 23, 2003 | 29.13 | 29.20 | 28.81 | 28.82 | 171,357 | -0.25(-0.87%) |
May 22, 2003 | 29.04 | 29.08 | 28.94 | 29.07 | 93,402 | +0.17(+0.60%) |
May 21, 2003 | 28.87 | 29.08 | 28.76 | 28.90 | 87,841 | +0.15(+0.51%) |
May 20, 2003 | 28.93 | 29.05 | 28.72 | 28.75 | 100,404 | -0.12(-0.40%) |
May 19, 2003 | 29.13 | 29.13 | 28.64 | 28.87 | 83,619 | -0.26(-0.90%) |
May 16, 2003 | 28.94 | 29.13 | 28.80 | 29.13 | 218,315 | +0.26(+0.91%) |
May 15, 2003 | 28.46 | 28.88 | 28.45 | 28.87 | 96,594 | +0.21(+0.75%) |
May 14, 2003 | 28.55 | 28.69 | 28.37 | 28.66 | 135,829 | +0.21(+0.75%) |
May 13, 2003 | 28.69 | 28.70 | 28.42 | 28.44 | 105,038 | -0.20(-0.71%) |
May 12, 2003 | 28.59 | 29.00 | 28.52 | 28.65 | 81,456 | +0.19(+0.68%) |
May 09, 2003 | 28.44 | 28.46 | 28.38 | 28.45 | 111,114 | +0.01(+0.03%) |
May 08, 2003 | 28.59 | 28.59 | 28.36 | 28.44 | 121,309 | -0.13(-0.44%) |
May 07, 2003 | 28.55 | 28.65 | 28.51 | 28.57 | 69,819 | -0.03(-0.10%) |
May 06, 2003 | 28.51 | 28.67 | 28.48 | 28.60 | 172,901 | +0.03(+0.10%) |
May 05, 2003 | 28.69 | 28.69 | 28.38 | 28.57 | 127,797 | -0.03(-0.10%) |
May 02, 2003 | 28.55 | 28.65 | 28.40 | 28.60 | 221,302 | +0.18(+0.65%) |
May 01, 2003 | 28.56 | 28.56 | 28.37 | 28.41 | 153,953 | -0.04(-0.14%) |
Apr 30, 2003 | 28.52 | 28.67 | 28.36 | 28.45 | 167,649 | -0.07(-0.24%) |
Apr 29, 2003 | 28.31 | 28.65 | 28.22 | 28.52 | 127,282 | +0.41(+1.45%) |
Apr 28, 2003 | 28.15 | 28.36 | 27.99 | 28.11 | 135,829 | +0.04(+0.14%) |
Apr 25, 2003 | 28.31 | 28.36 | 27.98 | 28.07 | 119,970 | -0.12(-0.41%) |
Apr 24, 2003 | 28.28 | 28.36 | 28.06 | 28.19 | 143,758 | -0.24(-0.85%) |
Apr 23, 2003 | 28.31 | 28.63 | 28.28 | 28.43 | 159,823 | +0.27(+0.97%) |
Apr 22, 2003 | 27.77 | 28.40 | 27.72 | 28.16 | 164,560 | +0.63(+2.29%) |
Apr 21, 2003 | 27.67 | 27.67 | 27.35 | 27.53 | 120,897 | -0.13(-0.46%) |
Apr 17, 2003 | 27.58 | 27.66 | 27.42 | 27.66 | 105,244 | +0.12(+0.42%) |
Apr 16, 2003 | 27.38 | 27.60 | 27.21 | 27.54 | 89,076 | +0.20(+0.75%) |
Apr 15, 2003 | 27.42 | 27.62 | 27.14 | 27.34 | 174,034 | -0.15(-0.53%) |
Apr 14, 2003 | 27.26 | 27.48 | 27.22 | 27.48 | 102,052 | +0.26(+0.96%) |
Apr 11, 2003 | 27.14 | 27.43 | 26.94 | 27.22 | 99,477 | +0.20(+0.75%) |
Apr 10, 2003 | 27.00 | 27.09 | 26.81 | 27.02 | 61,066 | -0.02(-0.07%) |
Apr 09, 2003 | 27.09 | 27.42 | 26.90 | 27.03 | 72,909 | +0.04(+0.14%) |
Apr 08, 2003 | 27.58 | 27.58 | 26.94 | 27.00 | 107,407 | -0.41(-1.49%) |
Apr 07, 2003 | 27.43 | 27.68 | 27.35 | 27.40 | 133,563 | +0.14(+0.50%) |
Apr 04, 2003 | 26.85 | 27.44 | 26.85 | 27.27 | 118,734 | +0.51(+1.89%) |
Apr 03, 2003 | 26.80 | 26.80 | 26.66 | 26.76 | 155,601 | +0.06(+0.22%) |
Apr 02, 2003 | 26.41 | 26.81 | 26.41 | 26.70 | 281,029 | +0.29(+1.10%) |