Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 30.75 | 30.75 | 30.75 | 30.75 | 0 | +0.15(+0.49%) |
May 29, 2003 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.60(+2.00%) |
May 28, 2003 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | +0.25(+0.84%) |
May 23, 2003 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | -0.75(-2.46%) |
May 22, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | -0.90(-2.87%) |
May 21, 2003 | 31.40 | 31.40 | 31.40 | 31.40 | 0 | +1.40(+4.67%) |
May 20, 2003 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | +1.00(+3.45%) |
May 19, 2003 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +0.90(+3.20%) |
May 16, 2003 | 28.10 | 28.10 | 28.10 | 28.10 | 0 | -0.65(-2.26%) |
May 15, 2003 | 28.75 | 28.75 | 28.75 | 28.75 | 0 | +0.45(+1.59%) |
May 14, 2003 | 28.30 | 28.30 | 28.30 | 28.30 | 0 | +0.80(+2.91%) |
May 13, 2003 | 27.50 | 27.50 | 27.50 | 27.50 | 0 | +0.00(+0.00%) |
May 12, 2003 | 28.50 | 28.00 | 27.50 | 27.50 | 6,900 | -1.00(-3.51%) |
May 09, 2003 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | -0.25(-0.87%) |
May 08, 2003 | 28.75 | 28.75 | 28.75 | 28.75 | 0 | +1.45(+5.31%) |
May 07, 2003 | 27.30 | 27.30 | 27.30 | 27.30 | 0 | +0.30(+1.11%) |
May 06, 2003 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.60(+2.27%) |
May 05, 2003 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +1.90(+7.76%) |
May 02, 2003 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
May 01, 2003 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | -0.50(-2.00%) |
Apr 30, 2003 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | -1.00(-3.85%) |
Apr 29, 2003 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +1.50(+6.12%) |
Apr 28, 2003 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | -1.30(-5.04%) |
Apr 25, 2003 | 25.80 | 25.80 | 25.80 | 25.80 | 0 | -0.95(-3.55%) |
Apr 24, 2003 | 26.75 | 26.75 | 26.75 | 26.75 | 0 | +1.00(+3.88%) |
Apr 23, 2003 | 25.75 | 25.75 | 25.75 | 25.75 | 0 | +0.25(+0.98%) |
Apr 21, 2003 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | -1.75(-6.42%) |
Apr 17, 2003 | 27.25 | 27.25 | 27.25 | 27.25 | 0 | +0.00(+0.00%) |
Apr 16, 2003 | 27.25 | 27.25 | 27.25 | 27.25 | 0 | +0.05(+0.18%) |
Apr 15, 2003 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | +0.00(+0.00%) |
Apr 11, 2003 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 27.20 | 27.20 | 27.20 | 27.20 | 0 | -0.15(-0.55%) |
Apr 09, 2003 | 27.35 | 27.35 | 27.35 | 27.35 | 0 | +0.55(+2.05%) |
Apr 08, 2003 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | +0.10(+0.37%) |
Apr 07, 2003 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | -0.55(-2.02%) |
Apr 04, 2003 | 27.25 | 27.25 | 27.25 | 27.25 | 0 | -0.75(-2.68%) |
Apr 03, 2003 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | +1.00(+3.70%) |
Apr 02, 2003 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +1.25(+4.85%) |
Apr 01, 2003 | 25.75 | 25.75 | 25.75 | 25.75 | 0 | +0.25(+0.98%) |
Mar 31, 2003 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +1.26(+5.20%) |
Mar 28, 2003 | 24.24 | 24.24 | 24.24 | 24.24 | 0 | +0.04(+0.17%) |
Mar 27, 2003 | 24.20 | 24.20 | 24.20 | 24.20 | 0 | -0.60(-2.42%) |
Mar 26, 2003 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | -1.70(-6.42%) |
Mar 25, 2003 | 26.50 | 26.50 | 26.50 | 26.50 | 0 | -1.60(-5.69%) |
Mar 24, 2003 | 28.10 | 28.10 | 28.10 | 28.10 | 0 | -0.10(-0.35%) |
Mar 21, 2003 | 28.20 | 28.20 | 28.20 | 28.20 | 0 | -0.15(-0.53%) |
Mar 20, 2003 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | -0.65(-2.24%) |
Mar 19, 2003 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | -0.30(-1.02%) |
Mar 18, 2003 | 29.30 | 29.30 | 29.30 | 29.30 | 0 | -0.70(-2.33%) |
Mar 17, 2003 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | +1.25(+4.35%) |
Mar 14, 2003 | 28.75 | 28.75 | 28.75 | 28.75 | 0 | +1.25(+4.55%) |
Mar 13, 2003 | 27.50 | 27.50 | 27.50 | 27.50 | 0 | -0.50(-1.79%) |
Mar 12, 2003 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) |
Mar 11, 2003 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | -1.75(-5.88%) |
Mar 07, 2003 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | -1.45(-4.65%) |
Mar 06, 2003 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Mar 03, 2003 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Feb 28, 2003 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) |
Feb 27, 2003 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | -0.65(-2.04%) |
Feb 26, 2003 | 31.85 | 31.85 | 31.85 | 31.85 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 31.85 | 31.85 | 31.85 | 31.85 | 0 | +0.05(+0.16%) |
Feb 24, 2003 | 31.80 | 31.80 | 31.80 | 31.80 | 0 | +1.00(+3.25%) |
Feb 21, 2003 | 30.80 | 30.80 | 30.80 | 30.80 | 0 | -0.80(-2.53%) |
Feb 20, 2003 | 31.60 | 31.60 | 31.60 | 31.60 | 0 | +0.10(+0.32%) |
Feb 19, 2003 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | -0.75(-2.33%) |
Feb 18, 2003 | 32.25 | 32.25 | 32.25 | 32.25 | 0 | -0.50(-1.53%) |
Feb 14, 2003 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | -1.25(-3.68%) |
Feb 13, 2003 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | -1.25(-3.55%) |
Feb 12, 2003 | 35.25 | 35.25 | 35.25 | 35.25 | 0 | +0.50(+1.44%) |
Feb 11, 2003 | 34.75 | 34.75 | 34.75 | 34.75 | 0 | -0.55(-1.56%) |
Feb 10, 2003 | 35.30 | 35.30 | 35.30 | 35.30 | 0 | -1.90(-5.11%) |
Feb 07, 2003 | 37.20 | 37.20 | 37.20 | 37.20 | 0 | +0.20(+0.54%) |
Feb 06, 2003 | 37.00 | 37.00 | 37.00 | 37.00 | 0 | +0.75(+2.07%) |
Feb 05, 2003 | 36.25 | 36.25 | 36.25 | 36.25 | 0 | +3.60(+11.03%) |
Jan 30, 2003 | 32.65 | 32.65 | 32.65 | 32.65 | 0 | -1.75(-5.09%) |
Jan 23, 2003 | 34.40 | 34.40 | 34.40 | 34.40 | 0 | +0.40(+1.18%) |
Jan 22, 2003 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 21, 2003 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Jan 17, 2003 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.35(+1.04%) |
Jan 16, 2003 | 33.65 | 33.65 | 33.65 | 33.65 | 0 | +0.90(+2.75%) |
Jan 15, 2003 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | -0.50(-1.50%) |
Jan 14, 2003 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | +0.00(+0.00%) |
Jan 13, 2003 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | -2.00(-5.67%) |
Jan 10, 2003 | 35.25 | 35.25 | 35.25 | 35.25 | 0 | +2.10(+6.33%) |
Jan 09, 2003 | 33.15 | 33.15 | 33.15 | 33.15 | 0 | +0.00(+0.00%) |
Jan 08, 2003 | 33.15 | 33.15 | 33.15 | 33.15 | 0 | +0.00(+0.00%) |
Jan 07, 2003 | 33.30 | 33.15 | 32.75 | 33.15 | 200 | +2.65(+8.69%) |
Jan 02, 2003 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) |
Dec 31, 2002 | 30.50 | 30.50 | 30.50 | 30.50 | 0 | -1.50(-4.69%) |
Dec 27, 2002 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) |
Dec 26, 2002 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 30.80 | 32.00 | 31.50 | 32.00 | 1,700 | +2.25(+7.56%) |
Dec 23, 2002 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | +0.00(+0.00%) |
Dec 20, 2002 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | +0.00(+0.00%) |
Dec 19, 2002 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | +0.00(+0.00%) |