Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 28.12 | 28.49 | 28.12 | 28.49 | 19,216 | +0.38(+1.33%) |
May 29, 2003 | 28.18 | 28.20 | 28.11 | 28.11 | 2,543 | -0.07(-0.25%) |
May 28, 2003 | 28.22 | 28.22 | 27.87 | 28.18 | 11,869 | -0.04(-0.13%) |
May 27, 2003 | 28.27 | 28.31 | 27.92 | 28.22 | 11,586 | -0.05(-0.19%) |
May 23, 2003 | 28.10 | 28.27 | 28.09 | 28.27 | 7,347 | +0.18(+0.63%) |
May 22, 2003 | 29.41 | 29.41 | 28.01 | 28.10 | 75,737 | -1.36(-4.62%) |
May 21, 2003 | 29.45 | 29.53 | 29.33 | 29.46 | 4,239 | +0.05(+0.18%) |
May 20, 2003 | 29.46 | 29.54 | 29.39 | 29.41 | 2,543 | -0.05(-0.17%) |
May 19, 2003 | 29.37 | 29.55 | 29.37 | 29.45 | 7,630 | -0.12(-0.41%) |
May 16, 2003 | 29.97 | 29.97 | 29.33 | 29.58 | 34,194 | -0.57(-1.90%) |
May 15, 2003 | 29.51 | 30.15 | 29.51 | 30.15 | 18,651 | +0.73(+2.47%) |
May 14, 2003 | 29.02 | 29.42 | 29.02 | 29.42 | 14,130 | +0.40(+1.39%) |
May 13, 2003 | 29.05 | 29.10 | 29.02 | 29.02 | 5,934 | +0.15(+0.50%) |
May 12, 2003 | 28.49 | 28.87 | 28.49 | 28.87 | 10,738 | +0.39(+1.37%) |
May 09, 2003 | 28.22 | 28.59 | 28.22 | 28.49 | 26,564 | +0.27(+0.94%) |
May 08, 2003 | 27.90 | 28.22 | 27.82 | 28.22 | 14,977 | +0.25(+0.89%) |
May 07, 2003 | 27.39 | 27.97 | 27.24 | 27.97 | 6,782 | +0.58(+2.13%) |
May 06, 2003 | 27.07 | 27.39 | 27.07 | 27.39 | 4,521 | +0.32(+1.18%) |
May 05, 2003 | 26.70 | 27.07 | 26.70 | 27.07 | 16,108 | +0.37(+1.39%) |
May 02, 2003 | 26.10 | 26.70 | 26.10 | 26.70 | 16,673 | +0.77(+2.98%) |
Apr 30, 2003 | 26.10 | 26.10 | 25.74 | 25.93 | 16,673 | -0.17(-0.66%) |
Apr 29, 2003 | 26.45 | 26.45 | 25.87 | 26.10 | 32,499 | -0.44(-1.65%) |
Apr 28, 2003 | 25.48 | 26.54 | 25.48 | 26.54 | 49,737 | +1.06(+4.17%) |
Apr 25, 2003 | 24.98 | 25.48 | 24.98 | 25.48 | 13,282 | +0.53(+2.13%) |
Apr 24, 2003 | 24.33 | 24.95 | 24.24 | 24.95 | 68,106 | +0.62(+2.55%) |
Apr 23, 2003 | 23.71 | 24.33 | 23.71 | 24.33 | 22,325 | +0.62(+2.61%) |
Apr 22, 2003 | 23.55 | 23.71 | 23.55 | 23.71 | 1,130 | +0.16(+0.68%) |
Apr 21, 2003 | 23.55 | 23.55 | 23.55 | 23.55 | 565 | +0.00(+0.00%) |
Apr 17, 2003 | 23.35 | 23.67 | 23.35 | 23.55 | 8,760 | +0.27(+1.14%) |
Apr 16, 2003 | 23.28 | 23.28 | 23.28 | 23.28 | 565 | -0.07(-0.30%) |
Apr 15, 2003 | 23.12 | 23.35 | 23.12 | 23.35 | 1,130 | +0.14(+0.61%) |
Apr 14, 2003 | 23.00 | 23.21 | 23.00 | 23.21 | 9,043 | +0.32(+1.39%) |
Apr 11, 2003 | 22.74 | 22.89 | 22.74 | 22.89 | 1,130 | +0.07(+0.31%) |
Apr 10, 2003 | 22.82 | 22.82 | 22.82 | 22.82 | 565 | +0.00(+0.00%) |
Apr 09, 2003 | 22.75 | 22.82 | 22.75 | 22.82 | 10,456 | +0.13(+0.59%) |
Apr 08, 2003 | 22.69 | 22.69 | 22.69 | 22.69 | 1,413 | -0.05(-0.20%) |
Apr 07, 2003 | 22.66 | 22.74 | 22.66 | 22.74 | 1,695 | +0.16(+0.71%) |
Apr 04, 2003 | 22.56 | 22.65 | 22.56 | 22.58 | 3,108 | -0.07(-0.31%) |
Apr 03, 2003 | 22.77 | 22.77 | 22.58 | 22.65 | 12,434 | -0.12(-0.54%) |
Apr 02, 2003 | 22.75 | 22.84 | 22.75 | 22.77 | 3,956 | +0.05(+0.23%) |
Apr 01, 2003 | 22.61 | 22.72 | 22.61 | 22.72 | 5,086 | +0.12(+0.55%) |
Mar 31, 2003 | 22.79 | 22.82 | 22.56 | 22.59 | 4,239 | -0.28(-1.24%) |
Mar 28, 2003 | 22.88 | 22.88 | 22.88 | 22.88 | 847 | -0.09(-0.38%) |
Mar 27, 2003 | 22.75 | 23.00 | 22.65 | 22.97 | 11,021 | +0.12(+0.54%) |
Mar 26, 2003 | 22.93 | 23.00 | 22.74 | 22.84 | 5,652 | -0.18(-0.78%) |
Mar 25, 2003 | 22.84 | 23.11 | 22.84 | 23.02 | 6,782 | +0.20(+0.87%) |
Mar 24, 2003 | 22.83 | 22.83 | 22.82 | 22.82 | 7,065 | -0.06(-0.28%) |
Mar 21, 2003 | 22.92 | 22.93 | 22.72 | 22.89 | 14,412 | -0.12(-0.52%) |
Mar 20, 2003 | 22.97 | 23.04 | 22.77 | 23.01 | 13,564 | +0.04(+0.19%) |
Mar 19, 2003 | 22.91 | 23.00 | 22.74 | 22.97 | 14,412 | +0.05(+0.23%) |
Mar 18, 2003 | 23.00 | 23.00 | 22.79 | 22.91 | 9,608 | -0.02(-0.08%) |
Mar 17, 2003 | 22.03 | 23.09 | 22.03 | 22.93 | 49,172 | +0.90(+4.10%) |
Mar 14, 2003 | 22.34 | 22.34 | 22.03 | 22.03 | 18,086 | -0.31(-1.39%) |
Mar 13, 2003 | 22.29 | 22.34 | 22.01 | 22.34 | 38,716 | +0.04(+0.16%) |
Mar 12, 2003 | 22.22 | 22.31 | 22.20 | 22.30 | 18,934 | +0.09(+0.41%) |
Mar 11, 2003 | 22.20 | 22.54 | 21.73 | 22.21 | 49,455 | -0.08(-0.37%) |
Mar 10, 2003 | 22.82 | 22.83 | 22.03 | 22.29 | 35,607 | -0.57(-2.48%) |
Mar 07, 2003 | 22.97 | 23.00 | 22.47 | 22.86 | 36,172 | -0.16(-0.69%) |
Mar 06, 2003 | 23.30 | 23.70 | 22.84 | 23.02 | 28,260 | -0.28(-1.19%) |
Mar 05, 2003 | 23.25 | 23.30 | 23.25 | 23.30 | 1,413 | +0.12(+0.51%) |
Mar 04, 2003 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | +0.00(+0.00%) |