Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 25.82 | 26.33 | 25.79 | 26.27 | 144,363 | +0.49(+1.88%) |
May 29, 2003 | 25.72 | 25.97 | 25.68 | 25.79 | 170,440 | +0.07(+0.27%) |
May 28, 2003 | 25.78 | 25.93 | 25.72 | 25.72 | 216,832 | -0.05(-0.19%) |
May 27, 2003 | 25.43 | 25.81 | 25.38 | 25.76 | 197,671 | +0.33(+1.28%) |
May 23, 2003 | 25.24 | 25.52 | 25.13 | 25.44 | 291,896 | +0.20(+0.80%) |
May 22, 2003 | 25.33 | 25.33 | 25.06 | 25.24 | 246,944 | -0.10(-0.38%) |
May 21, 2003 | 25.39 | 25.40 | 25.15 | 25.33 | 175,627 | -0.03(-0.14%) |
May 20, 2003 | 25.40 | 25.51 | 25.25 | 25.37 | 321,719 | +0.01(+0.03%) |
May 19, 2003 | 25.96 | 25.96 | 25.33 | 25.36 | 267,259 | -0.62(-2.40%) |
May 16, 2003 | 26.06 | 26.16 | 25.86 | 25.99 | 463,057 | -0.11(-0.43%) |
May 15, 2003 | 26.17 | 26.22 | 26.03 | 26.10 | 172,601 | -0.01(-0.03%) |
May 14, 2003 | 26.33 | 26.36 | 25.92 | 26.10 | 318,838 | -0.16(-0.61%) |
May 13, 2003 | 26.18 | 26.35 | 26.17 | 26.26 | 323,016 | -0.09(-0.34%) |
May 12, 2003 | 26.47 | 26.47 | 26.19 | 26.35 | 133,989 | -0.11(-0.42%) |
May 09, 2003 | 26.35 | 26.51 | 26.27 | 26.47 | 143,786 | +0.18(+0.69%) |
May 08, 2003 | 26.13 | 26.33 | 26.06 | 26.28 | 180,526 | +0.03(+0.13%) |
May 07, 2003 | 26.21 | 26.29 | 26.04 | 26.25 | 187,729 | -0.03(-0.11%) |
May 06, 2003 | 26.27 | 26.36 | 26.04 | 26.28 | 198,967 | +0.01(+0.03%) |
May 05, 2003 | 26.24 | 26.27 | 26.04 | 26.27 | 116,700 | +0.00(+0.00%) |
May 02, 2003 | 25.99 | 26.35 | 25.96 | 26.27 | 156,753 | +0.28(+1.09%) |
May 01, 2003 | 25.96 | 26.13 | 25.71 | 25.99 | 184,416 | -0.07(-0.27%) |
Apr 30, 2003 | 26.13 | 26.18 | 25.99 | 26.06 | 269,852 | -0.18(-0.69%) |
Apr 29, 2003 | 26.18 | 26.48 | 26.17 | 26.24 | 186,865 | +0.06(+0.21%) |
Apr 28, 2003 | 25.85 | 26.37 | 25.68 | 26.18 | 305,583 | +0.49(+1.92%) |
Apr 25, 2003 | 25.68 | 25.79 | 25.40 | 25.69 | 249,393 | +0.01(+0.03%) |
Apr 24, 2003 | 25.58 | 25.81 | 25.50 | 25.68 | 310,625 | -0.24(-0.94%) |
Apr 23, 2003 | 25.58 | 25.92 | 25.58 | 25.92 | 211,790 | +0.35(+1.36%) |
Apr 22, 2003 | 25.02 | 25.68 | 24.92 | 25.58 | 385,400 | +0.56(+2.22%) |
Apr 21, 2003 | 24.99 | 25.13 | 24.92 | 25.02 | 345,492 | +0.03(+0.11%) |
Apr 17, 2003 | 24.85 | 25.03 | 24.60 | 24.99 | 224,613 | +0.15(+0.59%) |
Apr 16, 2003 | 25.37 | 25.54 | 24.81 | 24.85 | 203,001 | -0.57(-2.24%) |
Apr 15, 2003 | 24.93 | 25.56 | 24.88 | 25.42 | 293,625 | +0.49(+1.95%) |
Apr 14, 2003 | 24.77 | 24.95 | 24.77 | 24.93 | 191,763 | +0.16(+0.64%) |
Apr 11, 2003 | 24.47 | 24.79 | 24.47 | 24.77 | 296,074 | +0.17(+0.71%) |
Apr 10, 2003 | 24.37 | 24.65 | 24.36 | 24.60 | 139,608 | +0.23(+0.94%) |
Apr 09, 2003 | 24.47 | 24.78 | 24.36 | 24.37 | 321,863 | -0.19(-0.79%) |
Apr 08, 2003 | 24.71 | 24.88 | 24.38 | 24.56 | 245,359 | -0.22(-0.90%) |
Apr 07, 2003 | 25.09 | 25.39 | 24.72 | 24.79 | 151,999 | -0.16(-0.64%) |
Apr 04, 2003 | 24.67 | 24.99 | 24.67 | 24.95 | 123,040 | +0.29(+1.18%) |
Apr 03, 2003 | 24.88 | 24.95 | 24.64 | 24.65 | 408,164 | -0.33(-1.33%) |
Apr 02, 2003 | 24.88 | 25.06 | 24.88 | 24.99 | 125,201 | +0.30(+1.21%) |
Apr 01, 2003 | 24.38 | 24.72 | 24.27 | 24.69 | 204,298 | +0.31(+1.28%) |
Mar 31, 2003 | 24.64 | 24.64 | 24.27 | 24.38 | 151,566 | -0.41(-1.65%) |
Mar 28, 2003 | 24.47 | 24.81 | 24.23 | 24.79 | 210,637 | +0.26(+1.05%) |
Mar 27, 2003 | 24.54 | 24.67 | 24.31 | 24.53 | 167,127 | -0.08(-0.31%) |
Mar 26, 2003 | 24.57 | 24.67 | 24.40 | 24.61 | 145,803 | +0.14(+0.57%) |
Mar 25, 2003 | 24.29 | 24.63 | 24.29 | 24.47 | 277,488 | -0.11(-0.45%) |
Mar 24, 2003 | 24.85 | 24.92 | 24.41 | 24.58 | 188,882 | -0.74(-2.93%) |
Mar 21, 2003 | 24.81 | 25.32 | 24.72 | 25.32 | 188,017 | +0.69(+2.79%) |
Mar 20, 2003 | 24.46 | 24.75 | 24.30 | 24.63 | 121,023 | +0.10(+0.42%) |
Mar 19, 2003 | 24.43 | 24.58 | 24.33 | 24.53 | 143,210 | +0.06(+0.26%) |
Mar 18, 2003 | 24.73 | 24.79 | 24.31 | 24.47 | 174,763 | -0.19(-0.76%) |
Mar 17, 2003 | 24.07 | 24.68 | 23.97 | 24.65 | 177,212 | +0.58(+2.42%) |
Mar 14, 2003 | 24.05 | 24.17 | 23.93 | 24.07 | 186,865 | -0.10(-0.43%) |
Mar 13, 2003 | 23.81 | 24.18 | 23.57 | 24.17 | 242,046 | +0.47(+1.99%) |
Mar 12, 2003 | 23.46 | 23.86 | 23.32 | 23.70 | 262,360 | +0.15(+0.65%) |
Mar 11, 2003 | 23.81 | 23.97 | 23.47 | 23.55 | 205,883 | -0.24(-1.02%) |
Mar 10, 2003 | 24.50 | 24.50 | 23.69 | 23.79 | 242,190 | -0.78(-3.16%) |
Mar 07, 2003 | 24.12 | 24.67 | 24.12 | 24.57 | 106,615 | +0.21(+0.85%) |
Mar 06, 2003 | 24.61 | 24.71 | 24.36 | 24.36 | 92,496 | -0.30(-1.21%) |
Mar 05, 2003 | 24.51 | 24.83 | 24.50 | 24.66 | 142,346 | +0.16(+0.65%) |
Mar 04, 2003 | 24.71 | 24.77 | 24.45 | 24.50 | 149,405 | -0.21(-0.84%) |