Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 29.31 | 29.94 | 29.24 | 29.75 | 136,458 | +0.47(+1.59%) |
May 29, 2003 | 28.93 | 29.55 | 28.93 | 29.29 | 117,354 | +0.68(+2.36%) |
May 28, 2003 | 28.22 | 28.72 | 28.22 | 28.61 | 116,923 | +0.12(+0.42%) |
May 27, 2003 | 28.27 | 28.49 | 28.13 | 28.49 | 132,436 | -0.12(-0.41%) |
May 23, 2003 | 28.65 | 28.75 | 28.45 | 28.61 | 56,019 | +0.38(+1.36%) |
May 22, 2003 | 27.78 | 28.30 | 27.74 | 28.23 | 81,013 | +0.65(+2.37%) |
May 21, 2003 | 27.50 | 27.65 | 27.49 | 27.58 | 83,024 | -0.68(-2.39%) |
May 20, 2003 | 28.02 | 28.32 | 28.02 | 28.25 | 65,500 | +0.52(+1.86%) |
May 19, 2003 | 27.88 | 28.08 | 27.74 | 27.74 | 64,494 | -0.22(-0.77%) |
May 16, 2003 | 28.04 | 28.06 | 27.76 | 27.95 | 70,958 | -0.19(-0.67%) |
May 15, 2003 | 28.02 | 28.20 | 28.01 | 28.14 | 129,276 | +0.08(+0.27%) |
May 14, 2003 | 28.34 | 28.34 | 27.90 | 28.06 | 66,505 | -0.47(-1.63%) |
May 13, 2003 | 28.47 | 28.65 | 28.38 | 28.53 | 143,784 | -0.52(-1.80%) |
May 12, 2003 | 28.89 | 29.14 | 28.88 | 29.05 | 415,264 | -0.53(-1.79%) |
May 09, 2003 | 29.31 | 29.59 | 29.16 | 29.58 | 122,094 | +1.17(+4.12%) |
May 08, 2003 | 28.54 | 28.61 | 28.40 | 28.41 | 112,901 | -0.57(-1.97%) |
May 07, 2003 | 29.24 | 29.24 | 28.89 | 28.98 | 77,853 | -0.55(-1.86%) |
May 06, 2003 | 29.11 | 29.73 | 29.11 | 29.53 | 290,441 | +0.87(+3.04%) |
May 05, 2003 | 28.58 | 29.03 | 28.58 | 28.66 | 184,290 | +0.08(+0.29%) |
May 02, 2003 | 27.85 | 28.82 | 27.85 | 28.58 | 165,186 | +0.90(+3.24%) |
May 01, 2003 | 27.75 | 27.81 | 27.49 | 27.68 | 130,856 | -0.24(-0.87%) |
Apr 30, 2003 | 27.71 | 28.07 | 27.71 | 27.92 | 143,640 | +0.39(+1.42%) |
Apr 29, 2003 | 27.53 | 27.65 | 27.22 | 27.53 | 109,597 | -0.07(-0.25%) |
Apr 28, 2003 | 27.33 | 27.60 | 27.15 | 27.60 | 98,106 | +0.77(+2.85%) |
Apr 25, 2003 | 26.98 | 26.98 | 26.74 | 26.84 | 208,997 | +0.88(+3.41%) |
Apr 24, 2003 | 26.18 | 26.18 | 25.88 | 25.95 | 195,494 | +0.48(+1.89%) |
Apr 23, 2003 | 24.92 | 25.58 | 24.89 | 25.47 | 416,701 | +0.56(+2.24%) |
Apr 22, 2003 | 24.48 | 24.92 | 24.38 | 24.92 | 116,923 | +0.44(+1.79%) |
Apr 21, 2003 | 24.38 | 24.58 | 24.37 | 24.48 | 54,008 | -0.06(-0.26%) |
Apr 17, 2003 | 24.53 | 24.54 | 24.33 | 24.54 | 90,349 | +0.06(+0.23%) |
Apr 16, 2003 | 24.37 | 24.67 | 24.37 | 24.48 | 78,427 | +0.08(+0.34%) |
Apr 15, 2003 | 24.23 | 24.51 | 24.16 | 24.40 | 91,499 | +0.40(+1.65%) |
Apr 14, 2003 | 23.77 | 24.00 | 23.67 | 24.00 | 251,371 | -0.01(-0.03%) |
Apr 11, 2003 | 23.95 | 24.23 | 23.80 | 24.01 | 220,919 | -0.70(-2.85%) |
Apr 10, 2003 | 24.71 | 24.73 | 24.54 | 24.71 | 170,070 | +0.17(+0.68%) |
Apr 09, 2003 | 24.61 | 24.71 | 24.47 | 24.55 | 58,749 | -0.06(-0.25%) |
Apr 08, 2003 | 24.99 | 25.00 | 24.58 | 24.61 | 88,338 | -0.55(-2.19%) |
Apr 07, 2003 | 25.10 | 25.38 | 25.10 | 25.16 | 127,121 | +0.35(+1.40%) |
Apr 04, 2003 | 24.96 | 24.96 | 24.68 | 24.81 | 96,813 | -0.32(-1.27%) |
Apr 03, 2003 | 25.13 | 25.24 | 24.96 | 25.13 | 121,519 | +0.00(+0.00%) |
Apr 02, 2003 | 24.79 | 25.37 | 24.79 | 25.13 | 207,991 | +0.46(+1.86%) |
Apr 01, 2003 | 24.43 | 24.71 | 24.43 | 24.67 | 81,875 | +0.24(+1.00%) |
Mar 31, 2003 | 24.51 | 24.51 | 24.23 | 24.43 | 107,299 | -0.67(-2.66%) |
Mar 28, 2003 | 25.03 | 25.13 | 24.92 | 25.10 | 87,046 | -0.56(-2.20%) |
Mar 27, 2003 | 25.55 | 25.69 | 25.37 | 25.66 | 64,494 | +0.11(+0.44%) |
Mar 26, 2003 | 25.25 | 25.79 | 25.25 | 25.55 | 143,066 | +0.23(+0.91%) |
Mar 25, 2003 | 25.15 | 25.43 | 25.13 | 25.32 | 117,498 | -0.24(-0.95%) |
Mar 24, 2003 | 25.76 | 25.89 | 25.55 | 25.56 | 189,174 | +0.08(+0.33%) |
Mar 21, 2003 | 25.33 | 25.48 | 25.16 | 25.48 | 116,779 | +0.22(+0.88%) |
Mar 20, 2003 | 25.03 | 25.29 | 24.85 | 25.26 | 159,153 | -0.17(-0.68%) |
Mar 19, 2003 | 25.34 | 25.51 | 25.30 | 25.43 | 102,990 | +0.15(+0.58%) |
Mar 18, 2003 | 25.26 | 25.40 | 25.09 | 25.29 | 190,467 | +0.06(+0.22%) |
Mar 17, 2003 | 24.46 | 25.24 | 24.30 | 25.23 | 123,674 | +0.56(+2.26%) |
Mar 14, 2003 | 24.89 | 24.92 | 24.56 | 24.67 | 127,840 | +0.51(+2.10%) |
Mar 13, 2003 | 23.97 | 24.19 | 23.82 | 24.16 | 132,005 | +0.20(+0.84%) |
Mar 12, 2003 | 23.62 | 24.02 | 23.60 | 23.96 | 109,454 | +0.48(+2.05%) |
Mar 11, 2003 | 23.57 | 23.70 | 23.33 | 23.48 | 165,186 | -0.51(-2.12%) |
Mar 10, 2003 | 24.27 | 24.32 | 23.95 | 23.99 | 73,974 | -0.34(-1.40%) |
Mar 07, 2003 | 24.34 | 24.47 | 24.23 | 24.33 | 155,275 | -0.18(-0.74%) |
Mar 06, 2003 | 24.47 | 24.61 | 24.35 | 24.51 | 146,657 | -0.42(-1.68%) |
Mar 05, 2003 | 24.89 | 25.09 | 24.85 | 24.93 | 79,289 | -0.16(-0.64%) |
Mar 04, 2003 | 25.17 | 25.26 | 24.97 | 25.09 | 136,889 | -0.25(-0.99%) |