Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 26.41 | 26.59 | 26.22 | 26.49 | 28,799 | +0.13(+0.48%) |
Jun 27, 2003 | 26.73 | 26.73 | 26.34 | 26.36 | 133,953 | -0.37(-1.37%) |
Jun 26, 2003 | 26.31 | 26.78 | 26.24 | 26.73 | 54,251 | +0.36(+1.36%) |
Jun 25, 2003 | 26.65 | 26.67 | 26.24 | 26.37 | 89,480 | -0.21(-0.79%) |
Jun 24, 2003 | 26.34 | 26.61 | 26.32 | 26.58 | 64,297 | +0.24(+0.91%) |
Jun 23, 2003 | 27.02 | 27.02 | 26.29 | 26.34 | 15,940 | -0.72(-2.68%) |
Jun 20, 2003 | 27.24 | 27.26 | 26.95 | 27.06 | 27,460 | +0.01(+0.03%) |
Jun 19, 2003 | 27.49 | 27.49 | 27.01 | 27.05 | 81,577 | -0.08(-0.30%) |
Jun 18, 2003 | 27.40 | 27.40 | 27.14 | 27.14 | 79,032 | -0.41(-1.49%) |
Jun 17, 2003 | 27.52 | 27.57 | 27.18 | 27.55 | 34,559 | +0.11(+0.41%) |
Jun 16, 2003 | 26.88 | 27.43 | 26.88 | 27.43 | 21,432 | +0.53(+1.97%) |
Jun 13, 2003 | 27.29 | 27.29 | 26.80 | 26.90 | 12,323 | -0.56(-2.04%) |
Jun 12, 2003 | 27.43 | 27.46 | 27.10 | 27.46 | 38,712 | +0.29(+1.07%) |
Jun 11, 2003 | 27.02 | 27.18 | 26.88 | 27.17 | 23,575 | +0.19(+0.72%) |
Jun 10, 2003 | 26.95 | 27.06 | 26.85 | 26.98 | 16,074 | +0.18(+0.67%) |
Jun 09, 2003 | 27.12 | 27.16 | 26.64 | 26.80 | 18,083 | -0.38(-1.40%) |
Jun 06, 2003 | 27.51 | 27.61 | 27.17 | 27.18 | 22,772 | -0.10(-0.38%) |
Jun 05, 2003 | 27.19 | 27.34 | 27.03 | 27.29 | 20,226 | +0.15(+0.55%) |
Jun 04, 2003 | 26.80 | 27.33 | 26.80 | 27.14 | 21,968 | +0.39(+1.45%) |
Jun 03, 2003 | 26.81 | 26.89 | 26.58 | 26.75 | 17,413 | +0.03(+0.11%) |
Jun 02, 2003 | 26.58 | 27.10 | 26.58 | 26.72 | 34,425 | +0.19(+0.73%) |
May 30, 2003 | 26.14 | 26.54 | 26.14 | 26.52 | 53,715 | +0.48(+1.83%) |
May 29, 2003 | 26.15 | 26.40 | 25.94 | 26.05 | 20,494 | -0.10(-0.40%) |
May 28, 2003 | 26.37 | 26.37 | 26.03 | 26.15 | 25,719 | -0.22(-0.82%) |
May 27, 2003 | 25.64 | 26.42 | 25.64 | 26.37 | 15,806 | +0.52(+1.99%) |
May 23, 2003 | 25.79 | 25.87 | 25.67 | 25.85 | 26,522 | +0.10(+0.41%) |
May 22, 2003 | 25.72 | 25.87 | 25.43 | 25.75 | 128,997 | +0.08(+0.32%) |
May 21, 2003 | 25.64 | 25.70 | 25.37 | 25.67 | 129,666 | +0.21(+0.82%) |
May 20, 2003 | 25.39 | 25.73 | 25.23 | 25.46 | 20,896 | -0.12(-0.47%) |
May 19, 2003 | 25.83 | 25.94 | 25.45 | 25.58 | 21,834 | -0.54(-2.09%) |
May 16, 2003 | 26.24 | 26.28 | 25.87 | 26.12 | 29,737 | -0.01(-0.03%) |
May 15, 2003 | 26.20 | 26.20 | 25.94 | 26.13 | 14,600 | +0.11(+0.43%) |
May 14, 2003 | 26.28 | 26.28 | 25.88 | 26.02 | 65,101 | -0.25(-0.94%) |
May 13, 2003 | 26.15 | 26.39 | 26.08 | 26.26 | 25,852 | -0.07(-0.28%) |
May 12, 2003 | 25.98 | 26.38 | 25.80 | 26.34 | 27,326 | +0.46(+1.79%) |
May 09, 2003 | 25.60 | 26.00 | 25.60 | 25.87 | 6,831 | +0.34(+1.32%) |
May 08, 2003 | 25.79 | 25.84 | 25.43 | 25.54 | 15,136 | -0.25(-0.96%) |
May 07, 2003 | 25.90 | 25.94 | 25.58 | 25.79 | 21,566 | -0.07(-0.26%) |
May 06, 2003 | 25.87 | 26.07 | 25.74 | 25.85 | 14,333 | +0.02(+0.09%) |
May 05, 2003 | 26.02 | 26.05 | 25.66 | 25.83 | 14,466 | +0.07(+0.29%) |
May 02, 2003 | 25.71 | 25.84 | 25.49 | 25.76 | 150,831 | +0.30(+1.17%) |
May 01, 2003 | 25.61 | 25.61 | 25.01 | 25.46 | 14,199 | -0.21(-0.81%) |
Apr 30, 2003 | 25.61 | 25.89 | 25.43 | 25.67 | 22,906 | +0.10(+0.41%) |
Apr 29, 2003 | 25.58 | 25.72 | 25.32 | 25.56 | 139,981 | +0.16(+0.65%) |
Apr 28, 2003 | 25.08 | 25.43 | 25.01 | 25.40 | 117,343 | +0.46(+1.86%) |
Apr 25, 2003 | 25.46 | 25.46 | 24.76 | 24.93 | 140,383 | -0.44(-1.74%) |
Apr 24, 2003 | 25.38 | 25.71 | 25.37 | 25.37 | 13,529 | -0.16(-0.61%) |
Apr 23, 2003 | 25.28 | 25.60 | 25.20 | 25.53 | 38,712 | +0.25(+0.97%) |
Apr 22, 2003 | 24.77 | 25.28 | 24.60 | 25.28 | 47,151 | +0.40(+1.62%) |
Apr 21, 2003 | 24.78 | 24.96 | 24.71 | 24.88 | 486,250 | +0.07(+0.30%) |
Apr 17, 2003 | 24.34 | 24.81 | 24.34 | 24.81 | 19,557 | +0.41(+1.68%) |
Apr 16, 2003 | 24.97 | 24.97 | 24.40 | 24.40 | 24,915 | -0.41(-1.66%) |
Apr 15, 2003 | 24.27 | 24.81 | 24.27 | 24.81 | 25,049 | +0.37(+1.50%) |
Apr 14, 2003 | 24.06 | 24.44 | 24.06 | 24.44 | 5,224 | +0.42(+1.74%) |
Apr 11, 2003 | 24.49 | 24.49 | 23.90 | 24.02 | 6,295 | +0.02(+0.09%) |
Apr 10, 2003 | 23.89 | 24.02 | 23.86 | 24.00 | 212,851 | -0.01(-0.06%) |
Apr 09, 2003 | 24.33 | 24.56 | 23.90 | 24.02 | 28,933 | -0.31(-1.29%) |
Apr 08, 2003 | 24.49 | 24.49 | 24.20 | 24.33 | 23,575 | -0.32(-1.30%) |
Apr 07, 2003 | 25.08 | 25.16 | 24.65 | 24.65 | 48,892 | +0.43(+1.76%) |
Apr 04, 2003 | 24.40 | 24.45 | 24.05 | 24.22 | 109,975 | +0.02(+0.09%) |
Apr 03, 2003 | 24.37 | 24.46 | 24.15 | 24.20 | 169,049 | -0.33(-1.34%) |
Apr 02, 2003 | 24.21 | 24.59 | 24.21 | 24.53 | 20,494 | +0.74(+3.11%) |