Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 24.01 | 24.23 | 23.93 | 24.23 | 3,259,838 | +0.15(+0.61%) |
May 29, 2003 | 24.63 | 24.75 | 23.90 | 24.08 | 3,109,921 | -0.62(-2.51%) |
May 28, 2003 | 24.80 | 24.88 | 24.55 | 24.70 | 3,822,601 | -0.06(-0.25%) |
May 27, 2003 | 24.27 | 24.95 | 24.27 | 24.77 | 4,906,611 | +0.52(+2.14%) |
May 23, 2003 | 23.50 | 24.55 | 23.50 | 24.25 | 5,213,186 | +0.91(+3.89%) |
May 22, 2003 | 22.90 | 23.37 | 22.88 | 23.34 | 2,861,894 | +0.45(+1.94%) |
May 21, 2003 | 22.71 | 22.93 | 22.55 | 22.90 | 2,477,789 | +0.21(+0.92%) |
May 20, 2003 | 22.80 | 22.80 | 22.56 | 22.69 | 2,622,560 | -0.03(-0.12%) |
May 19, 2003 | 22.48 | 22.83 | 22.48 | 22.71 | 5,377,118 | -0.14(-0.62%) |
May 16, 2003 | 22.30 | 22.88 | 22.30 | 22.86 | 2,975,795 | +0.56(+2.50%) |
May 15, 2003 | 22.06 | 22.31 | 21.95 | 22.30 | 1,748,432 | +0.25(+1.15%) |
May 14, 2003 | 22.09 | 22.12 | 22.00 | 22.04 | 1,285,732 | +0.06(+0.28%) |
May 13, 2003 | 21.82 | 22.00 | 21.82 | 21.98 | 1,478,938 | +0.16(+0.72%) |
May 12, 2003 | 22.07 | 22.07 | 21.82 | 21.82 | 1,416,310 | -0.43(-1.95%) |
May 09, 2003 | 22.12 | 22.26 | 21.95 | 22.26 | 3,777,714 | +0.22(+1.00%) |
May 08, 2003 | 21.94 | 22.11 | 21.88 | 22.04 | 1,344,989 | +0.10(+0.46%) |
May 07, 2003 | 21.88 | 22.03 | 21.79 | 21.94 | 1,075,317 | +0.06(+0.28%) |
May 06, 2003 | 21.97 | 22.00 | 21.80 | 21.88 | 1,015,705 | +0.01(+0.03%) |
May 05, 2003 | 21.90 | 21.95 | 21.77 | 21.87 | 988,028 | +0.07(+0.34%) |
May 02, 2003 | 21.84 | 21.97 | 21.71 | 21.80 | 1,671,079 | -0.11(-0.49%) |
May 01, 2003 | 21.91 | 21.98 | 21.65 | 21.90 | 1,519,034 | -0.01(-0.03%) |
Apr 30, 2003 | 22.07 | 22.07 | 21.88 | 21.91 | 1,359,537 | -0.05(-0.21%) |
Apr 29, 2003 | 22.16 | 22.22 | 21.95 | 21.95 | 1,925,671 | -0.20(-0.89%) |
Apr 28, 2003 | 21.95 | 22.21 | 21.95 | 22.15 | 1,882,026 | +0.22(+1.00%) |
Apr 25, 2003 | 22.08 | 22.22 | 21.87 | 21.93 | 1,318,022 | -0.19(-0.84%) |
Apr 24, 2003 | 21.93 | 22.25 | 21.93 | 22.12 | 1,102,994 | +0.14(+0.62%) |
Apr 23, 2003 | 21.97 | 22.01 | 21.73 | 21.98 | 1,144,509 | +0.03(+0.15%) |
Apr 22, 2003 | 21.71 | 22.03 | 21.62 | 21.95 | 1,564,452 | +0.24(+1.12%) |
Apr 21, 2003 | 22.04 | 22.04 | 21.53 | 21.71 | 2,272,341 | -0.33(-1.48%) |
Apr 17, 2003 | 22.15 | 22.21 | 21.98 | 22.03 | 1,432,100 | -0.12(-0.53%) |
Apr 16, 2003 | 22.49 | 22.49 | 22.02 | 22.15 | 1,474,502 | -0.33(-1.48%) |
Apr 15, 2003 | 22.29 | 22.52 | 22.26 | 22.48 | 795,177 | +0.20(+0.91%) |
Apr 14, 2003 | 22.27 | 22.39 | 22.23 | 22.28 | 1,281,829 | +0.02(+0.08%) |
Apr 11, 2003 | 22.25 | 22.39 | 22.15 | 22.26 | 1,408,504 | +0.08(+0.38%) |
Apr 10, 2003 | 21.93 | 22.20 | 21.91 | 22.18 | 924,336 | +0.21(+0.95%) |
Apr 09, 2003 | 22.11 | 22.19 | 21.93 | 21.97 | 1,120,380 | -0.04(-0.18%) |
Apr 08, 2003 | 21.99 | 22.21 | 21.93 | 22.01 | 1,139,541 | +0.02(+0.08%) |
Apr 07, 2003 | 22.27 | 22.50 | 21.94 | 21.99 | 1,211,927 | -0.18(-0.81%) |
Apr 04, 2003 | 22.04 | 22.18 | 21.93 | 22.17 | 943,852 | +0.19(+0.87%) |
Apr 03, 2003 | 21.98 | 22.10 | 21.85 | 21.98 | 1,310,038 | +0.00(+0.00%) |
Apr 02, 2003 | 21.93 | 22.09 | 21.92 | 21.98 | 1,905,268 | +0.05(+0.23%) |
Apr 01, 2003 | 21.68 | 21.98 | 21.63 | 21.93 | 2,464,660 | +0.25(+1.14%) |
Mar 31, 2003 | 21.68 | 21.82 | 21.49 | 21.68 | 1,944,122 | +0.01(+0.03%) |
Mar 28, 2003 | 21.59 | 21.76 | 21.50 | 21.68 | 1,734,239 | -0.06(-0.26%) |
Mar 27, 2003 | 21.90 | 21.90 | 21.52 | 21.73 | 2,841,136 | -0.16(-0.75%) |
Mar 26, 2003 | 22.09 | 22.15 | 21.90 | 21.90 | 1,551,323 | -0.19(-0.87%) |
Mar 25, 2003 | 21.85 | 22.23 | 21.83 | 22.09 | 1,464,390 | +0.24(+1.11%) |
Mar 24, 2003 | 22.26 | 22.26 | 21.81 | 21.85 | 1,361,134 | -0.42(-1.87%) |
Mar 21, 2003 | 21.84 | 22.26 | 21.68 | 22.26 | 1,673,385 | +0.50(+2.28%) |
Mar 20, 2003 | 21.87 | 21.95 | 21.70 | 21.77 | 1,421,987 | -0.15(-0.69%) |
Mar 19, 2003 | 21.98 | 22.06 | 21.79 | 21.92 | 1,443,632 | -0.06(-0.28%) |
Mar 18, 2003 | 21.93 | 22.06 | 21.75 | 21.98 | 2,077,184 | +0.15(+0.70%) |
Mar 17, 2003 | 21.41 | 21.83 | 21.34 | 21.83 | 1,743,110 | +0.41(+1.92%) |
Mar 14, 2003 | 21.48 | 21.56 | 21.33 | 21.42 | 1,673,031 | +0.00(+0.00%) |
Mar 13, 2003 | 21.69 | 21.75 | 21.40 | 21.42 | 1,703,369 | -0.13(-0.60%) |
Mar 12, 2003 | 21.45 | 21.56 | 21.21 | 21.55 | 2,231,713 | +0.10(+0.45%) |
Mar 11, 2003 | 21.59 | 21.88 | 21.42 | 21.45 | 1,477,696 | -0.11(-0.50%) |
Mar 10, 2003 | 21.98 | 21.98 | 21.56 | 21.56 | 1,323,699 | -0.55(-2.50%) |
Mar 07, 2003 | 22.01 | 22.15 | 21.89 | 22.11 | 887,433 | +0.05(+0.20%) |
Mar 06, 2003 | 21.95 | 22.12 | 21.82 | 22.07 | 1,019,076 | +0.07(+0.31%) |
Mar 05, 2003 | 21.93 | 22.08 | 21.79 | 22.00 | 1,423,052 | +0.13(+0.59%) |
Mar 04, 2003 | 22.04 | 22.12 | 21.81 | 21.87 | 1,047,640 | -0.17(-0.77%) |