Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 25.14 | 25.82 | 25.10 | 25.82 | 1,657,410 | +0.68(+2.72%) |
May 29, 2003 | 25.01 | 25.55 | 25.01 | 25.14 | 3,024,844 | +0.64(+2.62%) |
May 28, 2003 | 24.28 | 24.57 | 24.28 | 24.50 | 1,865,932 | +0.09(+0.38%) |
May 27, 2003 | 23.86 | 24.41 | 23.68 | 24.40 | 1,371,967 | +0.49(+2.04%) |
May 23, 2003 | 23.61 | 24.06 | 23.44 | 23.92 | 1,827,684 | +0.21(+0.89%) |
May 22, 2003 | 23.45 | 23.77 | 23.30 | 23.70 | 2,182,398 | +0.26(+1.11%) |
May 21, 2003 | 23.24 | 23.58 | 23.10 | 23.44 | 1,912,396 | +0.04(+0.18%) |
May 20, 2003 | 23.51 | 23.56 | 23.12 | 23.40 | 2,209,030 | -0.04(-0.15%) |
May 19, 2003 | 24.00 | 24.13 | 23.40 | 23.44 | 2,335,814 | -0.71(-2.95%) |
May 16, 2003 | 24.14 | 24.42 | 24.00 | 24.15 | 1,062,442 | -0.07(-0.29%) |
May 15, 2003 | 24.18 | 24.53 | 23.99 | 24.22 | 1,730,789 | +0.04(+0.15%) |
May 14, 2003 | 23.99 | 24.24 | 23.73 | 24.18 | 1,812,668 | +0.20(+0.85%) |
May 13, 2003 | 24.00 | 24.21 | 23.82 | 23.98 | 2,016,940 | -0.04(-0.15%) |
May 12, 2003 | 23.81 | 24.14 | 23.60 | 24.02 | 2,648,172 | -0.01(-0.03%) |
May 09, 2003 | 23.90 | 24.11 | 23.78 | 24.02 | 1,458,379 | +0.17(+0.71%) |
May 08, 2003 | 24.00 | 24.18 | 23.72 | 23.85 | 1,144,887 | -0.32(-1.34%) |
May 07, 2003 | 24.35 | 24.46 | 24.06 | 24.18 | 1,080,291 | -0.32(-1.30%) |
May 06, 2003 | 24.40 | 24.72 | 24.39 | 24.50 | 1,199,851 | +0.13(+0.52%) |
May 05, 2003 | 24.75 | 24.78 | 24.18 | 24.37 | 1,625,395 | -0.39(-1.57%) |
May 02, 2003 | 24.38 | 24.77 | 24.27 | 24.76 | 1,528,925 | +0.30(+1.21%) |
May 01, 2003 | 24.38 | 24.52 | 24.23 | 24.46 | 2,946,506 | +0.22(+0.90%) |
Apr 30, 2003 | 24.57 | 24.57 | 23.78 | 24.24 | 4,358,705 | -0.32(-1.32%) |
Apr 29, 2003 | 24.99 | 25.05 | 24.35 | 24.57 | 3,339,893 | -0.91(-3.57%) |
Apr 28, 2003 | 25.02 | 25.62 | 25.01 | 25.48 | 1,028,585 | +0.56(+2.24%) |
Apr 25, 2003 | 25.45 | 25.51 | 24.74 | 24.92 | 1,514,476 | -0.42(-1.67%) |
Apr 24, 2003 | 25.77 | 25.77 | 25.25 | 25.34 | 1,970,901 | -0.74(-2.84%) |
Apr 23, 2003 | 26.07 | 26.15 | 25.67 | 26.08 | 1,667,609 | +0.06(+0.24%) |
Apr 22, 2003 | 24.85 | 26.15 | 24.81 | 26.02 | 3,000,903 | +1.17(+4.72%) |
Apr 21, 2003 | 25.10 | 25.14 | 24.81 | 24.85 | 1,633,469 | -0.07(-0.28%) |
Apr 17, 2003 | 24.60 | 24.99 | 24.44 | 24.92 | 1,219,542 | +0.23(+0.94%) |
Apr 16, 2003 | 24.85 | 25.13 | 24.61 | 24.69 | 1,343,493 | -0.01(-0.06%) |
Apr 15, 2003 | 24.35 | 24.77 | 24.18 | 24.70 | 1,127,888 | +0.35(+1.42%) |
Apr 14, 2003 | 23.82 | 24.36 | 23.82 | 24.35 | 965,830 | +0.54(+2.25%) |
Apr 11, 2003 | 23.90 | 24.36 | 23.69 | 23.82 | 969,514 | -0.08(-0.32%) |
Apr 10, 2003 | 23.70 | 23.90 | 23.47 | 23.90 | 1,927,553 | +0.20(+0.83%) |
Apr 09, 2003 | 23.90 | 24.40 | 23.68 | 23.70 | 1,786,603 | -0.20(-0.83%) |
Apr 08, 2003 | 23.86 | 24.00 | 23.66 | 23.90 | 1,194,043 | +0.08(+0.33%) |
Apr 07, 2003 | 24.35 | 24.64 | 23.82 | 23.82 | 983,113 | -0.08(-0.32%) |
Apr 04, 2003 | 23.58 | 23.94 | 23.45 | 23.90 | 1,189,652 | +0.49(+2.11%) |
Apr 03, 2003 | 23.72 | 23.73 | 23.33 | 23.40 | 1,608,962 | -0.13(-0.54%) |
Apr 02, 2003 | 23.10 | 23.68 | 23.09 | 23.53 | 1,582,897 | +0.71(+3.12%) |
Apr 01, 2003 | 22.46 | 22.87 | 22.35 | 22.82 | 1,972,884 | +0.37(+1.64%) |
Mar 31, 2003 | 22.45 | 22.70 | 22.24 | 22.45 | 1,045,868 | -0.34(-1.49%) |
Mar 28, 2003 | 22.80 | 23.12 | 22.68 | 22.79 | 1,212,175 | -0.29(-1.25%) |
Mar 27, 2003 | 23.02 | 23.26 | 22.70 | 23.08 | 1,085,249 | -0.15(-0.64%) |
Mar 26, 2003 | 23.37 | 23.47 | 22.98 | 23.22 | 1,033,118 | -0.15(-0.63%) |
Mar 25, 2003 | 23.26 | 23.78 | 23.07 | 23.37 | 2,649,164 | +0.11(+0.49%) |
Mar 24, 2003 | 23.56 | 23.57 | 22.96 | 23.26 | 1,334,002 | -0.80(-3.34%) |
Mar 21, 2003 | 23.60 | 24.06 | 23.30 | 24.06 | 1,420,131 | +0.67(+2.87%) |
Mar 20, 2003 | 23.18 | 23.60 | 22.79 | 23.39 | 1,737,589 | +0.22(+0.94%) |
Mar 19, 2003 | 22.55 | 23.22 | 22.52 | 23.18 | 3,207,017 | +0.59(+2.63%) |
Mar 18, 2003 | 23.05 | 23.22 | 22.34 | 22.58 | 2,920,724 | -0.47(-2.02%) |
Mar 17, 2003 | 22.16 | 23.08 | 21.93 | 23.05 | 2,324,482 | +0.89(+4.01%) |
Mar 14, 2003 | 22.00 | 22.59 | 21.95 | 22.16 | 1,111,314 | +0.20(+0.93%) |
Mar 13, 2003 | 21.09 | 21.97 | 21.09 | 21.95 | 1,773,145 | +1.08(+5.17%) |
Mar 12, 2003 | 20.93 | 21.07 | 20.47 | 20.87 | 2,149,675 | -0.15(-0.70%) |
Mar 11, 2003 | 21.28 | 21.51 | 21.00 | 21.02 | 1,957,160 | -0.21(-1.00%) |
Mar 10, 2003 | 21.79 | 21.86 | 21.23 | 21.23 | 2,293,742 | -0.65(-2.97%) |
Mar 07, 2003 | 21.74 | 21.98 | 20.98 | 21.88 | 1,474,528 | +0.14(+0.65%) |
Mar 06, 2003 | 21.85 | 22.00 | 21.67 | 21.74 | 1,288,671 | -0.18(-0.80%) |
Mar 05, 2003 | 21.64 | 21.98 | 21.64 | 21.92 | 1,752,888 | +0.28(+1.30%) |
Mar 04, 2003 | 21.95 | 21.95 | 21.64 | 21.64 | 1,593,521 | -0.32(-1.45%) |