Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 20.21 | 20.33 | 20.06 | 20.25 | 5,748,620 | +0.06(+0.29%) |
Jun 27, 2003 | 20.45 | 20.46 | 20.14 | 20.19 | 4,389,821 | -0.27(-1.30%) |
Jun 26, 2003 | 20.26 | 20.49 | 20.24 | 20.45 | 4,558,954 | +0.16(+0.77%) |
Jun 25, 2003 | 20.40 | 20.60 | 20.25 | 20.30 | 6,072,554 | -0.10(-0.48%) |
Jun 24, 2003 | 20.34 | 20.49 | 20.33 | 20.39 | 4,809,947 | +0.05(+0.27%) |
Jun 23, 2003 | 20.53 | 20.53 | 20.26 | 20.34 | 5,838,761 | -0.19(-0.93%) |
Jun 20, 2003 | 20.73 | 20.76 | 20.44 | 20.53 | 11,007,997 | -0.10(-0.48%) |
Jun 19, 2003 | 20.68 | 21.02 | 20.54 | 20.63 | 10,250,879 | -0.05(-0.25%) |
Jun 18, 2003 | 20.48 | 20.71 | 20.33 | 20.68 | 9,726,597 | +0.26(+1.28%) |
Jun 17, 2003 | 20.48 | 20.48 | 20.25 | 20.42 | 6,306,028 | -0.06(-0.31%) |
Jun 16, 2003 | 20.16 | 20.48 | 20.15 | 20.48 | 6,628,050 | +0.42(+2.10%) |
Jun 13, 2003 | 20.17 | 20.19 | 20.02 | 20.06 | 6,287,235 | -0.09(-0.44%) |
Jun 12, 2003 | 20.17 | 20.23 | 19.86 | 20.15 | 5,467,687 | +0.06(+0.31%) |
Jun 11, 2003 | 19.78 | 20.09 | 19.78 | 20.09 | 4,646,865 | +0.27(+1.39%) |
Jun 10, 2003 | 19.93 | 19.94 | 19.63 | 19.81 | 4,755,161 | +0.00(+0.00%) |
Jun 09, 2003 | 19.84 | 20.01 | 19.63 | 19.81 | 4,724,265 | -0.03(-0.15%) |
Jun 06, 2003 | 19.98 | 20.17 | 19.84 | 19.84 | 8,875,516 | +0.12(+0.59%) |
Jun 05, 2003 | 19.75 | 19.89 | 19.54 | 19.73 | 6,366,546 | -0.21(-1.06%) |
Jun 04, 2003 | 19.78 | 20.03 | 19.69 | 19.94 | 6,195,820 | +0.13(+0.65%) |
Jun 03, 2003 | 19.64 | 19.83 | 19.62 | 19.81 | 4,862,184 | +0.19(+0.94%) |
Jun 02, 2003 | 19.98 | 20.04 | 19.60 | 19.62 | 6,859,613 | -0.23(-1.16%) |
May 30, 2003 | 19.47 | 19.86 | 19.45 | 19.85 | 8,561,775 | +0.49(+2.55%) |
May 29, 2003 | 19.66 | 19.78 | 19.32 | 19.36 | 7,087,353 | -0.27(-1.35%) |
May 28, 2003 | 19.90 | 19.90 | 19.55 | 19.62 | 6,697,805 | -0.17(-0.86%) |
May 27, 2003 | 19.39 | 19.84 | 19.25 | 19.79 | 6,259,524 | +0.41(+2.11%) |
May 23, 2003 | 19.63 | 19.63 | 19.37 | 19.39 | 4,144,561 | -0.20(-1.02%) |
May 22, 2003 | 19.39 | 19.66 | 19.38 | 19.59 | 7,425,301 | +0.24(+1.22%) |
May 21, 2003 | 19.48 | 19.53 | 19.23 | 19.35 | 6,564,027 | -0.24(-1.20%) |
May 20, 2003 | 19.60 | 19.62 | 19.38 | 19.59 | 7,178,131 | +0.12(+0.64%) |
May 19, 2003 | 19.65 | 19.69 | 19.45 | 19.46 | 5,795,761 | -0.23(-1.17%) |
May 16, 2003 | 19.76 | 19.83 | 19.64 | 19.69 | 8,123,494 | -0.06(-0.32%) |
May 15, 2003 | 19.34 | 19.77 | 19.34 | 19.76 | 8,490,746 | +0.42(+2.18%) |
May 14, 2003 | 19.47 | 19.48 | 19.19 | 19.33 | 6,189,768 | -0.05(-0.25%) |
May 13, 2003 | 19.40 | 19.55 | 19.29 | 19.38 | 5,959,798 | -0.15(-0.79%) |
May 12, 2003 | 19.28 | 19.61 | 19.09 | 19.54 | 7,247,568 | +0.26(+1.34%) |
May 09, 2003 | 19.35 | 19.42 | 19.23 | 19.28 | 8,803,849 | -0.04(-0.22%) |
May 08, 2003 | 19.08 | 19.48 | 18.92 | 19.32 | 10,518,115 | +0.25(+1.29%) |
May 07, 2003 | 19.28 | 19.28 | 19.00 | 19.07 | 10,502,827 | -0.21(-1.07%) |
May 06, 2003 | 19.59 | 19.59 | 19.13 | 19.28 | 12,211,996 | -0.31(-1.59%) |
May 05, 2003 | 19.80 | 19.87 | 19.49 | 19.59 | 6,145,176 | -0.21(-1.06%) |
May 02, 2003 | 19.47 | 19.84 | 19.46 | 19.80 | 6,477,390 | +0.20(+1.00%) |
May 01, 2003 | 19.79 | 19.79 | 19.49 | 19.61 | 7,231,961 | -0.18(-0.90%) |
Apr 30, 2003 | 19.93 | 19.93 | 19.67 | 19.79 | 10,236,227 | -0.15(-0.73%) |
Apr 29, 2003 | 19.90 | 20.03 | 19.79 | 19.93 | 7,073,975 | +0.03(+0.13%) |
Apr 28, 2003 | 19.33 | 19.94 | 19.25 | 19.90 | 11,036,663 | +0.61(+3.17%) |
Apr 25, 2003 | 19.65 | 19.74 | 19.24 | 19.29 | 11,535,782 | -0.44(-2.24%) |
Apr 24, 2003 | 20.06 | 20.06 | 19.70 | 19.74 | 11,975,337 | -0.33(-1.63%) |
Apr 23, 2003 | 20.34 | 20.36 | 20.02 | 20.06 | 9,498,857 | -0.31(-1.50%) |
Apr 22, 2003 | 20.15 | 20.38 | 20.03 | 20.37 | 11,518,263 | -0.01(-0.06%) |
Apr 21, 2003 | 20.41 | 20.59 | 20.29 | 20.38 | 9,672,449 | -0.02(-0.12%) |
Apr 17, 2003 | 20.25 | 20.48 | 20.09 | 20.40 | 11,651,723 | +0.15(+0.76%) |
Apr 16, 2003 | 20.98 | 20.98 | 20.11 | 20.25 | 16,761,395 | -0.73(-3.47%) |
Apr 15, 2003 | 20.88 | 21.00 | 20.68 | 20.98 | 7,997,679 | +0.06(+0.30%) |
Apr 14, 2003 | 20.87 | 20.99 | 20.71 | 20.92 | 6,720,102 | +0.05(+0.25%) |
Apr 11, 2003 | 20.84 | 21.11 | 20.77 | 20.86 | 7,151,375 | +0.02(+0.10%) |
Apr 10, 2003 | 20.66 | 20.92 | 20.65 | 20.84 | 5,629,494 | +0.18(+0.89%) |
Apr 09, 2003 | 20.95 | 21.15 | 20.65 | 20.66 | 7,384,212 | -0.29(-1.40%) |
Apr 08, 2003 | 20.81 | 21.02 | 20.76 | 20.95 | 7,740,316 | +0.14(+0.69%) |
Apr 07, 2003 | 21.18 | 21.47 | 20.76 | 20.81 | 12,194,797 | -0.22(-1.06%) |
Apr 04, 2003 | 21.01 | 21.13 | 20.81 | 21.03 | 8,455,390 | +0.02(+0.10%) |
Apr 03, 2003 | 20.98 | 21.18 | 20.90 | 21.01 | 7,454,924 | +0.03(+0.14%) |
Apr 02, 2003 | 20.77 | 21.11 | 20.76 | 20.98 | 8,762,760 | +0.44(+2.16%) |