Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 26.95 | 27.04 | 26.46 | 26.75 | 3,118,391 | +0.00(+0.00%) |
May 29, 2003 | 27.01 | 27.01 | 26.58 | 26.75 | 1,518,747 | -0.12(-0.46%) |
May 28, 2003 | 26.95 | 27.08 | 26.79 | 26.87 | 1,417,057 | +0.67(+2.54%) |
May 27, 2003 | 26.16 | 26.32 | 26.01 | 26.21 | 731,787 | +0.02(+0.10%) |
May 23, 2003 | 26.05 | 26.31 | 25.81 | 26.18 | 958,968 | +0.13(+0.51%) |
May 22, 2003 | 26.16 | 26.37 | 25.88 | 26.05 | 640,073 | +0.02(+0.06%) |
May 21, 2003 | 25.88 | 26.24 | 25.88 | 26.03 | 632,621 | -0.01(-0.03%) |
May 20, 2003 | 25.82 | 26.12 | 25.64 | 26.04 | 900,911 | +0.17(+0.64%) |
May 19, 2003 | 26.01 | 26.40 | 25.71 | 25.87 | 1,109,701 | -0.29(-1.11%) |
May 16, 2003 | 25.54 | 26.18 | 25.48 | 26.16 | 2,130,093 | +0.48(+1.88%) |
May 15, 2003 | 25.57 | 25.79 | 25.38 | 25.68 | 1,065,226 | +0.22(+0.88%) |
May 14, 2003 | 25.29 | 25.46 | 25.21 | 25.46 | 872,543 | +0.20(+0.79%) |
May 13, 2003 | 24.96 | 25.39 | 24.93 | 25.26 | 823,140 | -0.02(-0.10%) |
May 12, 2003 | 25.12 | 25.45 | 25.00 | 25.28 | 917,619 | +0.24(+0.96%) |
May 09, 2003 | 25.00 | 25.21 | 24.92 | 25.04 | 1,009,814 | +0.08(+0.33%) |
May 08, 2003 | 25.25 | 25.39 | 24.87 | 24.96 | 1,025,800 | -0.28(-1.12%) |
May 07, 2003 | 25.42 | 25.62 | 25.18 | 25.24 | 1,189,635 | -0.30(-1.17%) |
May 06, 2003 | 25.49 | 25.76 | 25.48 | 25.54 | 1,614,668 | +0.22(+0.85%) |
May 05, 2003 | 25.37 | 25.58 | 25.02 | 25.32 | 1,148,045 | +0.35(+1.40%) |
May 02, 2003 | 24.66 | 25.07 | 24.21 | 24.97 | 2,615,467 | +0.32(+1.32%) |
May 01, 2003 | 24.79 | 24.92 | 24.34 | 24.65 | 2,041,144 | +0.14(+0.58%) |
Apr 30, 2003 | 24.04 | 24.74 | 23.97 | 24.51 | 1,680,418 | +0.57(+2.40%) |
Apr 29, 2003 | 22.70 | 24.42 | 22.42 | 23.93 | 4,114,382 | +1.23(+5.42%) |
Apr 28, 2003 | 22.70 | 22.95 | 22.54 | 22.70 | 1,355,994 | +0.00(+0.00%) |
Apr 25, 2003 | 22.78 | 23.04 | 22.57 | 22.70 | 526,483 | -0.05(-0.22%) |
Apr 24, 2003 | 22.84 | 23.00 | 22.58 | 22.75 | 1,719,965 | -0.27(-1.16%) |
Apr 23, 2003 | 22.34 | 23.02 | 22.21 | 23.02 | 1,692,919 | +0.84(+3.79%) |
Apr 22, 2003 | 22.67 | 22.68 | 21.96 | 22.18 | 3,286,433 | -0.49(-2.16%) |
Apr 21, 2003 | 22.63 | 22.88 | 22.52 | 22.67 | 1,181,101 | +0.23(+1.04%) |
Apr 17, 2003 | 22.28 | 22.63 | 22.16 | 22.44 | 1,762,636 | +0.32(+1.47%) |
Apr 16, 2003 | 23.04 | 23.08 | 21.58 | 22.11 | 5,433,835 | -0.72(-3.17%) |
Apr 15, 2003 | 24.10 | 24.10 | 22.60 | 22.84 | 5,349,093 | -1.26(-5.21%) |
Apr 14, 2003 | 23.76 | 24.18 | 23.68 | 24.09 | 1,217,402 | +0.34(+1.44%) |
Apr 11, 2003 | 23.71 | 23.89 | 23.69 | 23.75 | 1,006,929 | -0.04(-0.17%) |
Apr 10, 2003 | 23.83 | 23.92 | 23.63 | 23.79 | 1,405,037 | -0.03(-0.14%) |
Apr 09, 2003 | 23.88 | 24.02 | 23.63 | 23.83 | 1,783,431 | -0.05(-0.21%) |
Apr 08, 2003 | 24.29 | 24.29 | 23.77 | 23.88 | 1,699,651 | -0.33(-1.37%) |
Apr 07, 2003 | 24.54 | 25.04 | 24.13 | 24.21 | 1,322,218 | -0.03(-0.14%) |
Apr 04, 2003 | 24.54 | 24.55 | 23.92 | 24.24 | 1,832,834 | -0.59(-2.38%) |
Apr 03, 2003 | 24.54 | 24.96 | 24.25 | 24.83 | 672,768 | +0.27(+1.08%) |
Apr 02, 2003 | 24.67 | 24.79 | 24.41 | 24.57 | 821,097 | +0.06(+0.24%) |
Apr 01, 2003 | 24.83 | 24.95 | 24.21 | 24.51 | 1,202,256 | -0.16(-0.64%) |
Mar 31, 2003 | 24.83 | 24.99 | 24.61 | 24.67 | 1,274,377 | -0.29(-1.17%) |
Mar 28, 2003 | 24.21 | 24.96 | 24.13 | 24.96 | 1,022,795 | +0.76(+3.13%) |
Mar 27, 2003 | 23.96 | 24.50 | 23.71 | 24.20 | 973,513 | -0.01(-0.03%) |
Mar 26, 2003 | 24.21 | 24.41 | 23.79 | 24.21 | 1,277,743 | +0.08(+0.34%) |
Mar 25, 2003 | 23.39 | 24.24 | 23.31 | 24.13 | 1,274,377 | +0.68(+2.91%) |
Mar 24, 2003 | 23.46 | 23.65 | 23.09 | 23.44 | 1,752,059 | -0.52(-2.15%) |
Mar 21, 2003 | 23.25 | 23.98 | 23.19 | 23.96 | 1,518,387 | +0.92(+3.97%) |
Mar 20, 2003 | 22.80 | 23.12 | 22.52 | 23.04 | 1,230,744 | +0.26(+1.13%) |
Mar 19, 2003 | 23.49 | 23.67 | 22.78 | 22.79 | 2,097,879 | -0.62(-2.63%) |
Mar 18, 2003 | 23.51 | 23.64 | 23.26 | 23.40 | 687,072 | -0.06(-0.25%) |
Mar 17, 2003 | 22.50 | 23.49 | 22.50 | 23.46 | 1,013,059 | +0.90(+3.98%) |
Mar 14, 2003 | 22.80 | 23.02 | 22.35 | 22.56 | 1,453,838 | -0.19(-0.84%) |
Mar 13, 2003 | 22.40 | 22.80 | 22.21 | 22.75 | 817,491 | +0.53(+2.40%) |
Mar 12, 2003 | 22.15 | 22.35 | 21.99 | 22.22 | 559,538 | +0.02(+0.07%) |
Mar 11, 2003 | 22.29 | 22.54 | 22.05 | 22.20 | 728,061 | -0.04(-0.19%) |
Mar 10, 2003 | 22.50 | 22.71 | 22.11 | 22.25 | 1,220,166 | -0.46(-2.02%) |
Mar 07, 2003 | 22.46 | 22.86 | 22.27 | 22.70 | 702,458 | +0.11(+0.48%) |
Mar 06, 2003 | 22.00 | 22.76 | 22.00 | 22.60 | 1,300,822 | +0.42(+1.91%) |
Mar 05, 2003 | 21.80 | 22.50 | 21.67 | 22.17 | 978,321 | +0.09(+0.41%) |
Mar 04, 2003 | 22.71 | 22.88 | 22.08 | 22.08 | 1,741,721 | -0.63(-2.78%) |