Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 22.85 | 23.00 | 22.44 | 22.80 | 11,763,431 | +0.19(+0.83%) |
Jun 27, 2003 | 22.95 | 22.98 | 22.55 | 22.62 | 10,004,739 | -0.33(-1.45%) |
Jun 26, 2003 | 22.68 | 22.95 | 22.35 | 22.95 | 9,467,824 | +0.27(+1.21%) |
Jun 25, 2003 | 22.88 | 23.23 | 22.54 | 22.68 | 13,457,668 | -0.21(-0.90%) |
Jun 24, 2003 | 22.52 | 22.97 | 22.35 | 22.88 | 12,345,314 | +0.30(+1.33%) |
Jun 23, 2003 | 23.05 | 23.18 | 22.42 | 22.58 | 14,804,154 | -0.63(-2.73%) |
Jun 20, 2003 | 23.25 | 23.46 | 23.07 | 23.22 | 22,156,242 | +0.23(+1.02%) |
Jun 19, 2003 | 23.52 | 23.55 | 22.72 | 22.98 | 16,299,634 | -0.41(-1.77%) |
Jun 18, 2003 | 23.75 | 23.90 | 23.22 | 23.40 | 16,992,288 | -0.68(-2.83%) |
Jun 17, 2003 | 24.01 | 24.15 | 23.77 | 24.08 | 14,263,041 | +0.09(+0.39%) |
Jun 16, 2003 | 23.32 | 23.98 | 23.25 | 23.98 | 14,115,997 | +0.83(+3.60%) |
Jun 13, 2003 | 23.25 | 23.38 | 22.91 | 23.15 | 10,112,512 | +0.00(+0.00%) |
Jun 12, 2003 | 23.34 | 23.43 | 22.84 | 23.15 | 14,438,416 | +0.11(+0.46%) |
Jun 11, 2003 | 22.88 | 23.21 | 22.62 | 23.04 | 13,868,524 | +0.31(+1.35%) |
Jun 10, 2003 | 22.68 | 22.91 | 22.60 | 22.74 | 16,307,278 | +0.21(+0.95%) |
Jun 09, 2003 | 23.08 | 23.20 | 22.42 | 22.52 | 15,399,978 | -0.91(-3.90%) |
Jun 06, 2003 | 23.86 | 24.36 | 23.36 | 23.44 | 17,740,402 | +0.02(+0.09%) |
Jun 05, 2003 | 23.14 | 23.54 | 22.96 | 23.42 | 15,559,613 | +0.27(+1.18%) |
Jun 04, 2003 | 22.45 | 23.24 | 22.28 | 23.14 | 19,743,120 | +0.58(+2.57%) |
Jun 03, 2003 | 22.63 | 22.94 | 22.51 | 22.56 | 17,359,526 | -0.07(-0.29%) |
Jun 02, 2003 | 22.25 | 23.07 | 22.23 | 22.63 | 19,991,342 | +0.71(+3.23%) |
May 30, 2003 | 21.74 | 22.06 | 21.63 | 21.92 | 16,013,189 | +0.39(+1.83%) |
May 29, 2003 | 21.85 | 21.94 | 21.48 | 21.53 | 14,312,206 | -0.19(-0.86%) |
May 28, 2003 | 21.48 | 21.90 | 21.40 | 21.72 | 18,013,058 | +0.33(+1.56%) |
May 27, 2003 | 20.48 | 21.44 | 20.35 | 21.38 | 16,825,158 | +0.77(+3.72%) |
May 23, 2003 | 20.38 | 20.69 | 20.26 | 20.61 | 8,621,230 | +0.27(+1.34%) |
May 22, 2003 | 20.28 | 20.47 | 20.19 | 20.34 | 12,968,418 | -0.04(-0.20%) |
May 21, 2003 | 20.08 | 20.41 | 19.97 | 20.38 | 12,575,249 | +0.08(+0.39%) |
May 20, 2003 | 20.29 | 20.54 | 20.05 | 20.30 | 13,023,279 | +0.01(+0.03%) |
May 19, 2003 | 20.85 | 20.85 | 20.17 | 20.29 | 12,450,389 | -0.55(-2.66%) |
May 16, 2003 | 20.71 | 21.02 | 20.61 | 20.85 | 13,900,901 | +0.14(+0.68%) |
May 15, 2003 | 20.55 | 20.91 | 20.52 | 20.71 | 15,961,626 | +0.37(+1.80%) |
May 14, 2003 | 20.50 | 20.66 | 20.20 | 20.34 | 11,264,438 | -0.15(-0.75%) |
May 13, 2003 | 20.64 | 20.71 | 20.25 | 20.49 | 11,205,980 | -0.15(-0.71%) |
May 12, 2003 | 20.07 | 20.67 | 19.86 | 20.64 | 13,193,407 | +0.57(+2.86%) |
May 09, 2003 | 20.07 | 20.13 | 19.73 | 20.07 | 13,221,287 | +0.08(+0.40%) |
May 08, 2003 | 20.31 | 20.37 | 19.89 | 19.99 | 16,323,467 | -0.57(-2.79%) |
May 07, 2003 | 20.31 | 20.67 | 20.12 | 20.56 | 16,070,748 | +0.07(+0.36%) |
May 06, 2003 | 20.18 | 20.71 | 19.99 | 20.49 | 18,299,052 | +0.23(+1.15%) |
May 05, 2003 | 20.01 | 20.65 | 20.01 | 20.25 | 20,980,784 | +0.33(+1.67%) |
May 02, 2003 | 19.45 | 20.05 | 19.41 | 19.92 | 15,940,941 | +0.39(+1.98%) |
May 01, 2003 | 19.58 | 19.72 | 19.14 | 19.53 | 15,380,791 | -0.05(-0.24%) |
Apr 30, 2003 | 19.44 | 19.78 | 19.22 | 19.58 | 22,091,338 | +0.14(+0.72%) |
Apr 29, 2003 | 19.14 | 19.51 | 19.10 | 19.44 | 18,335,326 | +0.22(+1.15%) |
Apr 28, 2003 | 18.68 | 19.29 | 18.68 | 19.22 | 14,211,478 | +0.57(+3.04%) |
Apr 25, 2003 | 19.18 | 19.19 | 18.45 | 18.65 | 16,938,926 | -0.40(-2.10%) |
Apr 24, 2003 | 19.17 | 19.25 | 18.89 | 19.05 | 18,196,676 | -0.59(-2.99%) |
Apr 23, 2003 | 19.18 | 19.81 | 19.11 | 19.64 | 22,646,092 | +0.51(+2.65%) |
Apr 22, 2003 | 18.23 | 19.21 | 18.13 | 19.13 | 20,834,938 | +0.82(+4.48%) |
Apr 21, 2003 | 18.22 | 18.51 | 18.12 | 18.31 | 12,497,905 | +0.09(+0.51%) |
Apr 17, 2003 | 17.68 | 18.33 | 17.68 | 18.22 | 16,570,640 | +0.54(+3.06%) |
Apr 16, 2003 | 18.37 | 18.48 | 17.51 | 17.68 | 27,934,456 | -0.25(-1.38%) |
Apr 15, 2003 | 17.69 | 18.28 | 17.53 | 17.93 | 19,976,652 | +0.22(+1.24%) |
Apr 14, 2003 | 17.33 | 17.75 | 17.27 | 17.71 | 15,051,027 | +0.63(+3.71%) |
Apr 11, 2003 | 17.35 | 17.52 | 16.96 | 17.07 | 11,994,715 | -0.09(-0.51%) |
Apr 10, 2003 | 17.17 | 17.28 | 16.95 | 17.16 | 10,816,109 | -0.01(-0.04%) |
Apr 09, 2003 | 17.38 | 17.62 | 17.07 | 17.17 | 15,199,271 | -0.17(-1.00%) |
Apr 08, 2003 | 17.25 | 17.41 | 16.98 | 17.34 | 13,414,948 | +0.23(+1.37%) |
Apr 07, 2003 | 17.65 | 17.83 | 17.08 | 17.11 | 19,180,722 | +0.04(+0.23%) |
Apr 04, 2003 | 16.91 | 17.11 | 16.74 | 17.07 | 15,159,550 | +0.43(+2.57%) |
Apr 03, 2003 | 16.95 | 17.01 | 16.61 | 16.64 | 15,459,485 | -0.11(-0.68%) |
Apr 02, 2003 | 16.55 | 16.89 | 16.43 | 16.75 | 20,811,854 | +0.59(+3.63%) |