Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 27.04 | 27.07 | 26.81 | 26.81 | 444,471 | -0.23(-0.84%) |
Jun 27, 2003 | 27.02 | 27.06 | 26.88 | 27.04 | 327,112 | -0.42(-1.53%) |
Jun 26, 2003 | 26.83 | 27.52 | 26.83 | 27.46 | 338,084 | +0.64(+2.39%) |
Jun 25, 2003 | 26.73 | 27.01 | 26.58 | 26.82 | 307,552 | +0.17(+0.64%) |
Jun 24, 2003 | 26.40 | 26.65 | 26.36 | 26.65 | 639,912 | +0.27(+1.03%) |
Jun 23, 2003 | 26.56 | 26.63 | 26.38 | 26.38 | 381,180 | -0.15(-0.57%) |
Jun 20, 2003 | 26.81 | 26.99 | 26.53 | 26.53 | 352,715 | -0.25(-0.92%) |
Jun 19, 2003 | 27.08 | 27.16 | 26.78 | 26.78 | 172,381 | -0.27(-1.00%) |
Jun 18, 2003 | 27.31 | 27.31 | 26.95 | 27.05 | 445,743 | -0.26(-0.94%) |
Jun 17, 2003 | 27.51 | 27.57 | 27.27 | 27.30 | 959,073 | -0.15(-0.55%) |
Jun 16, 2003 | 27.32 | 27.66 | 27.32 | 27.45 | 658,358 | +0.22(+0.81%) |
Jun 13, 2003 | 27.58 | 27.58 | 27.17 | 27.23 | 367,981 | -0.34(-1.23%) |
Jun 12, 2003 | 27.84 | 27.95 | 27.55 | 27.57 | 771,901 | -0.26(-0.95%) |
Jun 11, 2003 | 27.67 | 27.84 | 27.59 | 27.84 | 182,400 | +0.21(+0.75%) |
Jun 10, 2003 | 27.29 | 27.66 | 27.29 | 27.63 | 471,346 | +0.30(+1.10%) |
Jun 09, 2003 | 27.86 | 27.86 | 27.32 | 27.33 | 607,630 | -0.53(-1.90%) |
Jun 06, 2003 | 27.32 | 27.93 | 27.32 | 27.86 | 514,601 | +0.57(+2.10%) |
Jun 05, 2003 | 27.26 | 27.35 | 27.17 | 27.29 | 244,896 | +0.08(+0.30%) |
Jun 04, 2003 | 26.90 | 27.21 | 26.90 | 27.20 | 228,358 | +0.31(+1.15%) |
Jun 03, 2003 | 26.68 | 26.91 | 26.54 | 26.90 | 199,574 | +0.21(+0.80%) |
Jun 02, 2003 | 26.41 | 26.70 | 26.41 | 26.68 | 551,176 | +0.31(+1.19%) |
May 30, 2003 | 25.81 | 26.37 | 25.80 | 26.37 | 509,353 | +0.55(+2.14%) |
May 29, 2003 | 26.54 | 26.54 | 25.22 | 25.81 | 591,568 | -0.74(-2.77%) |
May 28, 2003 | 27.01 | 27.17 | 26.47 | 26.55 | 427,456 | -0.44(-1.63%) |
May 27, 2003 | 27.03 | 27.03 | 26.86 | 26.99 | 224,382 | -0.05(-0.19%) |
May 23, 2003 | 27.07 | 27.23 | 26.97 | 27.04 | 233,288 | +0.02(+0.07%) |
May 22, 2003 | 27.17 | 27.17 | 27.01 | 27.02 | 475,958 | -0.11(-0.39%) |
May 21, 2003 | 27.04 | 27.17 | 26.84 | 27.13 | 356,213 | +0.21(+0.79%) |
May 20, 2003 | 26.85 | 27.06 | 26.79 | 26.91 | 297,215 | +0.19(+0.73%) |
May 19, 2003 | 26.73 | 26.76 | 26.47 | 26.72 | 229,153 | -0.08(-0.28%) |
May 16, 2003 | 26.58 | 26.83 | 26.42 | 26.79 | 354,782 | +0.21(+0.80%) |
May 15, 2003 | 26.51 | 26.60 | 26.37 | 26.58 | 231,856 | +0.13(+0.50%) |
May 14, 2003 | 26.58 | 26.64 | 26.44 | 26.45 | 620,988 | -0.13(-0.47%) |
May 13, 2003 | 26.34 | 26.69 | 26.29 | 26.57 | 467,053 | +0.24(+0.91%) |
May 12, 2003 | 25.81 | 26.40 | 25.81 | 26.34 | 431,431 | +0.61(+2.37%) |
May 09, 2003 | 25.78 | 25.80 | 25.68 | 25.73 | 161,409 | +0.06(+0.25%) |
May 08, 2003 | 25.51 | 25.67 | 25.29 | 25.66 | 392,470 | +0.17(+0.67%) |
May 07, 2003 | 25.63 | 25.67 | 25.38 | 25.49 | 342,696 | -0.14(-0.56%) |
May 06, 2003 | 25.37 | 25.65 | 25.30 | 25.64 | 337,289 | +0.26(+1.04%) |
May 05, 2003 | 25.28 | 25.44 | 25.28 | 25.37 | 298,646 | +0.10(+0.40%) |
May 02, 2003 | 25.28 | 25.41 | 25.25 | 25.27 | 617,171 | +0.19(+0.75%) |
Apr 30, 2003 | 25.15 | 25.31 | 25.07 | 25.08 | 412,507 | -0.07(-0.28%) |
Apr 29, 2003 | 25.00 | 25.29 | 25.00 | 25.15 | 277,814 | +0.22(+0.88%) |
Apr 28, 2003 | 24.84 | 25.02 | 24.81 | 24.93 | 419,027 | +0.03(+0.13%) |
Apr 25, 2003 | 25.06 | 25.06 | 24.81 | 24.90 | 335,540 | -0.06(-0.25%) |
Apr 24, 2003 | 25.25 | 25.28 | 24.81 | 24.96 | 603,177 | -0.28(-1.12%) |
Apr 23, 2003 | 25.14 | 25.29 | 25.01 | 25.25 | 279,404 | +0.16(+0.65%) |
Apr 22, 2003 | 24.74 | 25.15 | 24.58 | 25.08 | 241,716 | +0.26(+1.06%) |
Apr 21, 2003 | 24.52 | 24.82 | 24.49 | 24.82 | 331,246 | +0.23(+0.95%) |
Apr 17, 2003 | 24.35 | 24.60 | 24.34 | 24.59 | 318,047 | +0.17(+0.70%) |
Apr 16, 2003 | 24.24 | 24.42 | 24.21 | 24.42 | 204,027 | +0.21(+0.86%) |
Apr 15, 2003 | 23.90 | 24.24 | 23.86 | 24.21 | 602,859 | +0.29(+1.21%) |
Apr 14, 2003 | 23.71 | 23.94 | 23.69 | 23.92 | 395,492 | +0.31(+1.30%) |
Apr 11, 2003 | 23.90 | 23.96 | 23.58 | 23.61 | 211,978 | -0.16(-0.66%) |
Apr 10, 2003 | 24.05 | 24.06 | 23.73 | 23.77 | 290,059 | -0.28(-1.18%) |
Apr 09, 2003 | 24.08 | 24.08 | 23.89 | 24.05 | 423,162 | +0.09(+0.39%) |
Apr 08, 2003 | 24.12 | 24.15 | 23.90 | 23.96 | 313,913 | -0.13(-0.55%) |
Apr 07, 2003 | 23.90 | 24.12 | 23.90 | 24.09 | 360,825 | +0.23(+0.95%) |
Apr 04, 2003 | 23.80 | 23.94 | 23.77 | 23.86 | 359,553 | +0.06(+0.26%) |
Apr 03, 2003 | 23.83 | 23.90 | 23.65 | 23.80 | 505,855 | -0.03(-0.13%) |
Apr 02, 2003 | 23.86 | 24.04 | 23.79 | 23.83 | 195,599 | +0.13(+0.56%) |