Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 28.15 | 28.20 | 27.94 | 28.20 | 15,425 | +0.18(+0.64%) |
Jun 27, 2003 | 28.01 | 28.06 | 27.82 | 28.02 | 6,276 | +0.20(+0.71%) |
Jun 26, 2003 | 27.65 | 27.82 | 27.64 | 27.82 | 4,680 | +0.18(+0.65%) |
Jun 25, 2003 | 27.82 | 27.82 | 27.64 | 27.64 | 4,574 | -0.27(-0.98%) |
Jun 24, 2003 | 28.41 | 28.41 | 27.75 | 27.92 | 13,298 | -0.52(-1.82%) |
Jun 23, 2003 | 28.20 | 28.65 | 27.95 | 28.43 | 17,766 | +0.36(+1.27%) |
Jun 20, 2003 | 27.73 | 28.15 | 27.73 | 28.08 | 7,446 | +0.29(+1.05%) |
Jun 19, 2003 | 27.37 | 27.92 | 27.37 | 27.79 | 13,298 | +0.44(+1.62%) |
Jun 18, 2003 | 27.26 | 27.34 | 27.17 | 27.34 | 9,255 | +0.18(+0.66%) |
Jun 17, 2003 | 27.07 | 27.31 | 27.03 | 27.17 | 13,830 | +0.14(+0.52%) |
Jun 16, 2003 | 26.72 | 27.02 | 26.67 | 27.02 | 7,553 | +0.33(+1.23%) |
Jun 13, 2003 | 26.89 | 26.93 | 26.70 | 26.70 | 6,702 | -0.19(-0.70%) |
Jun 12, 2003 | 26.74 | 26.88 | 26.67 | 26.88 | 3,829 | +0.23(+0.88%) |
Jun 11, 2003 | 26.76 | 26.76 | 26.33 | 26.65 | 6,702 | -0.42(-1.56%) |
Jun 10, 2003 | 27.02 | 27.12 | 27.02 | 27.07 | 3,617 | -0.09(-0.35%) |
Jun 09, 2003 | 27.02 | 27.38 | 26.95 | 27.17 | 6,595 | +0.05(+0.17%) |
Jun 06, 2003 | 27.17 | 27.35 | 27.08 | 27.12 | 5,744 | -0.14(-0.52%) |
Jun 05, 2003 | 27.04 | 27.26 | 27.04 | 27.26 | 2,978 | +0.28(+1.05%) |
Jun 04, 2003 | 27.26 | 27.33 | 26.90 | 26.98 | 12,979 | -0.36(-1.31%) |
Jun 03, 2003 | 26.89 | 27.37 | 26.89 | 27.33 | 8,085 | +0.42(+1.57%) |
Jun 02, 2003 | 26.88 | 26.99 | 26.79 | 26.91 | 6,808 | -0.01(-0.03%) |
May 30, 2003 | 26.98 | 26.98 | 26.77 | 26.92 | 10,638 | -0.03(-0.10%) |
May 29, 2003 | 26.46 | 26.96 | 26.46 | 26.95 | 4,255 | +0.35(+1.31%) |
May 28, 2003 | 26.18 | 26.60 | 26.13 | 26.60 | 4,680 | +0.48(+1.83%) |
May 27, 2003 | 25.30 | 26.13 | 25.30 | 26.12 | 12,234 | +0.88(+3.50%) |
May 23, 2003 | 25.00 | 25.24 | 24.91 | 25.24 | 13,085 | +0.24(+0.98%) |
May 22, 2003 | 25.38 | 25.38 | 24.96 | 24.99 | 10,106 | -0.45(-1.77%) |
May 21, 2003 | 26.30 | 26.30 | 25.45 | 25.45 | 25,319 | -0.86(-3.29%) |
May 20, 2003 | 26.25 | 26.31 | 26.09 | 26.31 | 23,298 | +0.15(+0.57%) |
May 19, 2003 | 26.23 | 26.28 | 26.16 | 26.16 | 10,425 | -0.07(-0.25%) |
May 16, 2003 | 26.88 | 26.96 | 26.23 | 26.23 | 30,851 | -0.68(-2.52%) |
May 15, 2003 | 27.35 | 27.37 | 26.88 | 26.90 | 10,425 | -0.43(-1.58%) |
May 14, 2003 | 27.51 | 27.57 | 27.33 | 27.33 | 3,936 | -0.18(-0.65%) |
May 13, 2003 | 27.21 | 27.73 | 27.21 | 27.51 | 6,063 | +0.35(+1.28%) |
May 12, 2003 | 26.80 | 27.17 | 26.80 | 27.17 | 4,255 | +0.36(+1.33%) |
May 09, 2003 | 26.79 | 26.83 | 26.72 | 26.81 | 23,192 | +0.07(+0.25%) |
May 08, 2003 | 26.88 | 27.00 | 26.70 | 26.74 | 10,213 | -0.16(-0.59%) |
May 07, 2003 | 27.49 | 27.49 | 26.90 | 26.90 | 5,212 | -0.50(-1.82%) |
May 06, 2003 | 27.01 | 27.40 | 26.93 | 27.40 | 12,766 | +0.53(+1.96%) |
May 05, 2003 | 26.79 | 26.87 | 26.70 | 26.87 | 12,234 | +0.06(+0.21%) |
May 02, 2003 | 26.82 | 27.10 | 26.82 | 26.82 | 15,319 | -0.23(-0.87%) |
May 01, 2003 | 27.92 | 27.92 | 26.86 | 27.05 | 17,021 | -0.77(-2.77%) |
Apr 30, 2003 | 27.95 | 27.95 | 27.72 | 27.82 | 3,085 | -0.23(-0.80%) |
Apr 29, 2003 | 28.05 | 28.06 | 28.05 | 28.05 | 851 | +0.09(+0.34%) |
Apr 28, 2003 | 27.52 | 27.95 | 27.52 | 27.95 | 3,829 | +0.44(+1.61%) |
Apr 25, 2003 | 27.73 | 27.82 | 27.51 | 27.51 | 1,702 | -0.26(-0.95%) |
Apr 24, 2003 | 28.11 | 28.17 | 27.78 | 27.78 | 3,297 | -0.28(-1.01%) |
Apr 23, 2003 | 28.01 | 28.19 | 27.90 | 28.06 | 3,723 | -0.13(-0.47%) |
Apr 22, 2003 | 28.19 | 28.27 | 28.15 | 28.19 | 10,213 | -0.06(-0.20%) |
Apr 21, 2003 | 28.48 | 28.49 | 28.20 | 28.25 | 4,680 | -0.23(-0.83%) |
Apr 17, 2003 | 27.75 | 28.51 | 27.68 | 28.48 | 8,298 | +0.76(+2.75%) |
Apr 16, 2003 | 27.61 | 27.76 | 27.61 | 27.72 | 3,297 | +0.04(+0.14%) |
Apr 15, 2003 | 27.48 | 27.68 | 27.46 | 27.68 | 5,532 | +0.24(+0.86%) |
Apr 14, 2003 | 27.42 | 27.47 | 27.24 | 27.45 | 6,702 | +0.12(+0.45%) |
Apr 11, 2003 | 27.26 | 27.34 | 27.17 | 27.33 | 7,021 | +0.29(+1.08%) |
Apr 10, 2003 | 26.79 | 27.09 | 26.79 | 27.03 | 3,936 | +0.17(+0.63%) |
Apr 09, 2003 | 26.54 | 27.17 | 26.54 | 26.86 | 9,255 | +0.40(+1.53%) |
Apr 08, 2003 | 26.32 | 26.59 | 26.23 | 26.46 | 8,936 | +0.02(+0.07%) |
Apr 07, 2003 | 26.13 | 26.59 | 26.13 | 26.44 | 4,893 | +0.40(+1.55%) |
Apr 04, 2003 | 25.76 | 26.13 | 25.76 | 26.04 | 4,787 | +0.19(+0.73%) |
Apr 03, 2003 | 25.38 | 25.85 | 25.29 | 25.85 | 4,893 | +0.25(+0.99%) |
Apr 02, 2003 | 24.91 | 25.64 | 24.91 | 25.60 | 20,106 | +0.61(+2.45%) |