Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 20.49 | 20.57 | 20.21 | 20.28 | 4,514,261 | -0.04(-0.19%) |
Jun 27, 2003 | 20.19 | 20.47 | 20.16 | 20.32 | 5,767,439 | -0.20(-0.96%) |
Jun 26, 2003 | 20.50 | 20.56 | 20.40 | 20.52 | 6,068,873 | -0.15(-0.72%) |
Jun 25, 2003 | 20.60 | 20.83 | 20.59 | 20.67 | 4,889,448 | -0.08(-0.37%) |
Jun 24, 2003 | 20.76 | 20.88 | 20.68 | 20.75 | 4,157,512 | -0.16(-0.76%) |
Jun 23, 2003 | 20.93 | 21.02 | 20.81 | 20.91 | 3,018,899 | -0.10(-0.48%) |
Jun 20, 2003 | 21.17 | 21.20 | 20.89 | 21.01 | 5,886,563 | -0.00(-0.02%) |
Jun 19, 2003 | 21.02 | 21.08 | 20.88 | 21.01 | 4,971,695 | -0.28(-1.34%) |
Jun 18, 2003 | 21.26 | 21.87 | 21.24 | 21.30 | 5,924,889 | +0.03(+0.16%) |
Jun 17, 2003 | 21.19 | 21.26 | 21.10 | 21.26 | 5,278,308 | -0.19(-0.90%) |
Jun 16, 2003 | 21.48 | 21.60 | 21.33 | 21.46 | 7,605,669 | +0.27(+1.25%) |
Jun 13, 2003 | 21.51 | 21.58 | 21.05 | 21.19 | 5,854,865 | -0.33(-1.53%) |
Jun 12, 2003 | 21.84 | 21.89 | 21.39 | 21.52 | 8,489,048 | -0.01(-0.05%) |
Jun 11, 2003 | 21.23 | 21.60 | 21.07 | 21.53 | 7,158,594 | +0.59(+2.81%) |
Jun 10, 2003 | 20.95 | 21.00 | 20.69 | 20.94 | 5,769,304 | +0.34(+1.66%) |
Jun 09, 2003 | 20.54 | 20.67 | 20.49 | 20.60 | 5,416,491 | -0.09(-0.42%) |
Jun 06, 2003 | 21.05 | 21.24 | 20.68 | 20.68 | 6,632,172 | -0.15(-0.74%) |
Jun 05, 2003 | 20.92 | 20.92 | 20.61 | 20.84 | 5,249,926 | -0.08(-0.39%) |
Jun 04, 2003 | 20.71 | 20.94 | 20.69 | 20.92 | 6,328,459 | +0.41(+1.98%) |
Jun 03, 2003 | 20.49 | 20.60 | 20.42 | 20.51 | 4,422,898 | +0.17(+0.83%) |
Jun 02, 2003 | 20.30 | 20.57 | 20.23 | 20.35 | 4,327,806 | +0.13(+0.62%) |
May 30, 2003 | 20.27 | 20.38 | 20.16 | 20.22 | 6,173,288 | -0.05(-0.24%) |
May 29, 2003 | 20.36 | 20.41 | 20.18 | 20.27 | 4,075,057 | -0.05(-0.26%) |
May 28, 2003 | 20.39 | 20.44 | 20.24 | 20.32 | 8,064,761 | -0.07(-0.36%) |
May 27, 2003 | 19.86 | 20.39 | 19.82 | 20.39 | 9,590,370 | +0.55(+2.77%) |
May 23, 2003 | 19.96 | 20.10 | 19.69 | 19.84 | 5,026,388 | -0.12(-0.60%) |
May 22, 2003 | 19.97 | 20.03 | 19.90 | 19.96 | 6,409,877 | -0.01(-0.07%) |
May 21, 2003 | 19.46 | 19.99 | 19.46 | 19.98 | 9,516,410 | +0.22(+1.10%) |
May 20, 2003 | 19.65 | 19.85 | 19.62 | 19.76 | 7,132,490 | +0.41(+2.09%) |
May 19, 2003 | 19.62 | 19.66 | 19.36 | 19.36 | 3,718,309 | -0.39(-1.96%) |
May 16, 2003 | 19.74 | 19.85 | 19.66 | 19.74 | 5,882,626 | +0.08(+0.39%) |
May 15, 2003 | 19.60 | 19.72 | 19.48 | 19.66 | 6,462,913 | +0.24(+1.22%) |
May 14, 2003 | 19.59 | 19.59 | 19.27 | 19.43 | 8,119,040 | -0.34(-1.73%) |
May 13, 2003 | 19.40 | 19.78 | 19.40 | 19.77 | 8,657,271 | +0.17(+0.89%) |
May 12, 2003 | 19.36 | 19.78 | 19.31 | 19.60 | 8,876,044 | +0.25(+1.30%) |
May 09, 2003 | 19.11 | 19.35 | 19.01 | 19.35 | 5,803,694 | +0.20(+1.06%) |
May 08, 2003 | 19.07 | 19.20 | 18.99 | 19.14 | 4,383,950 | -0.11(-0.58%) |
May 07, 2003 | 19.28 | 19.36 | 19.21 | 19.25 | 5,263,599 | +0.01(+0.05%) |
May 06, 2003 | 19.42 | 19.43 | 19.17 | 19.25 | 8,358,115 | +0.23(+1.19%) |
May 05, 2003 | 19.02 | 19.18 | 18.91 | 19.02 | 5,768,061 | +0.00(+0.00%) |
May 02, 2003 | 18.70 | 19.02 | 18.69 | 19.02 | 9,435,613 | +0.37(+1.99%) |
May 01, 2003 | 18.80 | 18.82 | 18.58 | 18.65 | 6,433,080 | +0.04(+0.23%) |
Apr 30, 2003 | 18.42 | 18.70 | 18.42 | 18.60 | 9,217,669 | +0.08(+0.44%) |
Apr 29, 2003 | 18.48 | 18.77 | 18.45 | 18.52 | 9,405,366 | -0.18(-0.96%) |
Apr 28, 2003 | 18.58 | 18.71 | 18.34 | 18.70 | 5,814,674 | +0.21(+1.12%) |
Apr 25, 2003 | 18.58 | 18.58 | 18.22 | 18.49 | 10,621,875 | -0.52(-2.74%) |
Apr 24, 2003 | 18.79 | 19.29 | 18.71 | 19.01 | 7,925,127 | +0.11(+0.59%) |
Apr 23, 2003 | 19.25 | 19.25 | 18.72 | 18.90 | 10,334,115 | -0.16(-0.86%) |
Apr 22, 2003 | 18.75 | 19.26 | 18.73 | 19.07 | 5,629,049 | +0.30(+1.59%) |
Apr 21, 2003 | 18.76 | 18.89 | 18.73 | 18.77 | 3,581,783 | +0.01(+0.05%) |
Apr 17, 2003 | 18.76 | 18.89 | 18.66 | 18.76 | 3,400,508 | +0.14(+0.78%) |
Apr 16, 2003 | 18.86 | 18.86 | 18.57 | 18.61 | 3,893,161 | -0.19(-1.00%) |
Apr 15, 2003 | 18.91 | 19.01 | 18.80 | 18.80 | 4,941,448 | -0.08(-0.43%) |
Apr 14, 2003 | 18.67 | 18.89 | 18.59 | 18.88 | 4,410,882 | +0.37(+2.01%) |
Apr 11, 2003 | 18.82 | 18.82 | 18.47 | 18.51 | 5,965,495 | -0.31(-1.67%) |
Apr 10, 2003 | 18.68 | 18.82 | 18.51 | 18.82 | 5,417,113 | +0.19(+1.04%) |
Apr 09, 2003 | 18.64 | 18.82 | 18.57 | 18.63 | 5,536,029 | +0.07(+0.39%) |
Apr 08, 2003 | 18.54 | 18.70 | 18.47 | 18.56 | 8,037,000 | -0.10(-0.52%) |
Apr 07, 2003 | 19.31 | 19.36 | 18.66 | 18.66 | 8,211,852 | -0.24(-1.28%) |
Apr 04, 2003 | 18.97 | 19.00 | 18.79 | 18.90 | 6,963,646 | +0.38(+2.06%) |
Apr 03, 2003 | 18.73 | 19.01 | 18.43 | 18.52 | 6,222,594 | -0.02(-0.10%) |
Apr 02, 2003 | 18.82 | 18.95 | 18.44 | 18.54 | 10,305,939 | -0.59(-3.10%) |