Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 30.18 | 30.38 | 29.59 | 30.02 | 1,292,545 | -0.24(-0.80%) |
May 29, 2003 | 30.25 | 30.69 | 30.16 | 30.26 | 1,272,071 | +0.04(+0.13%) |
May 28, 2003 | 30.32 | 30.61 | 29.61 | 30.22 | 1,406,259 | +0.31(+1.03%) |
May 27, 2003 | 28.61 | 30.09 | 28.38 | 29.91 | 1,873,450 | +1.13(+3.92%) |
May 23, 2003 | 28.96 | 29.03 | 28.50 | 28.78 | 1,185,737 | +0.22(+0.76%) |
May 22, 2003 | 28.70 | 28.91 | 28.38 | 28.57 | 1,110,997 | -0.02(-0.08%) |
May 21, 2003 | 28.42 | 28.80 | 28.38 | 28.59 | 900,588 | +0.21(+0.74%) |
May 20, 2003 | 28.64 | 28.95 | 28.15 | 28.38 | 950,538 | -0.25(-0.88%) |
May 19, 2003 | 29.69 | 29.83 | 28.61 | 28.63 | 1,423,896 | -1.21(-4.05%) |
May 16, 2003 | 29.77 | 30.27 | 29.59 | 29.84 | 1,524,290 | -0.11(-0.38%) |
May 15, 2003 | 29.38 | 30.10 | 29.38 | 29.95 | 1,726,436 | +0.57(+1.93%) |
May 14, 2003 | 29.47 | 29.86 | 29.11 | 29.38 | 1,289,215 | -0.01(-0.03%) |
May 13, 2003 | 29.21 | 29.55 | 28.95 | 29.39 | 1,343,235 | +0.06(+0.19%) |
May 12, 2003 | 28.86 | 29.42 | 28.05 | 29.33 | 1,643,925 | +0.43(+1.49%) |
May 09, 2003 | 28.42 | 29.16 | 28.26 | 28.91 | 1,625,548 | +0.62(+2.18%) |
May 08, 2003 | 28.81 | 28.90 | 28.19 | 28.29 | 1,504,187 | -0.63(-2.19%) |
May 07, 2003 | 29.38 | 29.46 | 28.77 | 28.92 | 972,615 | -0.61(-2.06%) |
May 06, 2003 | 29.06 | 29.85 | 28.82 | 29.53 | 1,358,036 | +0.60(+2.07%) |
May 05, 2003 | 29.30 | 29.38 | 28.78 | 28.93 | 825,601 | -0.32(-1.08%) |
May 02, 2003 | 28.42 | 29.33 | 28.22 | 29.25 | 909,098 | +0.66(+2.33%) |
May 01, 2003 | 28.66 | 29.03 | 28.18 | 28.58 | 1,223,231 | -0.49(-1.67%) |
Apr 30, 2003 | 29.15 | 29.30 | 28.64 | 29.07 | 1,282,925 | -0.11(-0.39%) |
Apr 29, 2003 | 29.33 | 29.35 | 28.79 | 29.18 | 1,248,268 | -0.07(-0.25%) |
Apr 28, 2003 | 27.89 | 29.33 | 27.81 | 29.25 | 1,298,712 | +1.39(+5.01%) |
Apr 25, 2003 | 28.78 | 28.78 | 27.64 | 27.86 | 1,278,485 | -0.64(-2.25%) |
Apr 24, 2003 | 28.95 | 28.96 | 27.89 | 28.50 | 1,195,481 | -0.79(-2.69%) |
Apr 23, 2003 | 28.83 | 29.30 | 28.53 | 29.29 | 1,007,889 | +0.42(+1.46%) |
Apr 22, 2003 | 28.06 | 29.03 | 28.02 | 28.86 | 1,081,520 | +0.53(+1.86%) |
Apr 21, 2003 | 29.02 | 29.07 | 27.99 | 28.34 | 1,033,913 | -0.39(-1.35%) |
Apr 17, 2003 | 27.86 | 28.89 | 27.79 | 28.73 | 1,839,903 | +0.64(+2.28%) |
Apr 16, 2003 | 29.37 | 29.46 | 27.93 | 28.09 | 1,682,159 | -1.06(-3.64%) |
Apr 15, 2003 | 28.53 | 29.25 | 28.24 | 29.15 | 1,396,763 | +0.57(+1.99%) |
Apr 14, 2003 | 27.83 | 28.82 | 27.81 | 28.58 | 1,406,383 | +0.79(+2.83%) |
Apr 11, 2003 | 28.73 | 28.74 | 27.53 | 27.79 | 1,160,947 | -0.11(-0.38%) |
Apr 10, 2003 | 27.80 | 28.11 | 27.56 | 27.90 | 1,241,484 | +0.32(+1.15%) |
Apr 09, 2003 | 28.57 | 28.74 | 27.53 | 27.58 | 1,546,861 | -0.57(-2.02%) |
Apr 08, 2003 | 28.26 | 28.85 | 27.99 | 28.15 | 1,329,052 | -0.02(-0.09%) |
Apr 07, 2003 | 28.46 | 29.79 | 28.14 | 28.18 | 1,981,245 | +0.45(+1.64%) |
Apr 04, 2003 | 28.15 | 28.46 | 27.57 | 27.72 | 762,330 | -0.35(-1.24%) |
Apr 03, 2003 | 28.25 | 28.48 | 27.83 | 28.07 | 961,885 | +0.10(+0.35%) |
Apr 02, 2003 | 27.19 | 28.32 | 27.06 | 27.97 | 2,141,210 | +1.05(+3.88%) |
Apr 01, 2003 | 26.82 | 27.34 | 26.46 | 26.93 | 1,639,978 | +0.25(+0.94%) |
Mar 31, 2003 | 27.45 | 27.47 | 26.38 | 26.68 | 1,828,971 | -1.02(-3.69%) |
Mar 28, 2003 | 28.03 | 28.11 | 27.47 | 27.70 | 1,141,258 | -0.70(-2.46%) |
Mar 27, 2003 | 28.38 | 28.61 | 27.62 | 28.39 | 959,846 | -0.09(-0.31%) |
Mar 26, 2003 | 28.45 | 28.88 | 28.13 | 28.48 | 1,019,622 | -0.03(-0.11%) |
Mar 25, 2003 | 27.92 | 28.88 | 27.71 | 28.52 | 1,279,770 | +0.74(+2.65%) |
Mar 24, 2003 | 28.82 | 28.95 | 27.35 | 27.78 | 1,391,616 | -1.41(-4.83%) |
Mar 21, 2003 | 29.05 | 29.35 | 28.09 | 29.19 | 1,829,173 | +0.85(+3.00%) |
Mar 20, 2003 | 27.75 | 28.74 | 27.42 | 28.34 | 1,634,274 | +0.30(+1.07%) |
Mar 19, 2003 | 28.38 | 28.90 | 27.58 | 28.04 | 2,126,313 | -0.15(-0.55%) |
Mar 18, 2003 | 28.17 | 28.57 | 27.75 | 28.19 | 1,566,334 | +0.08(+0.29%) |
Mar 17, 2003 | 27.11 | 28.63 | 27.05 | 28.11 | 2,340,403 | +1.24(+4.62%) |
Mar 14, 2003 | 26.72 | 27.31 | 26.47 | 26.87 | 1,592,291 | +0.41(+1.53%) |
Mar 13, 2003 | 25.96 | 26.56 | 25.56 | 26.46 | 2,036,869 | +0.99(+3.88%) |
Mar 12, 2003 | 25.25 | 25.79 | 24.92 | 25.48 | 2,009,321 | +0.05(+0.19%) |
Mar 11, 2003 | 26.10 | 26.50 | 25.32 | 25.43 | 1,478,410 | -0.24(-0.92%) |
Mar 10, 2003 | 26.21 | 26.29 | 25.42 | 25.66 | 1,453,373 | -0.62(-2.34%) |
Mar 07, 2003 | 25.59 | 26.76 | 25.34 | 26.28 | 1,616,915 | +0.41(+1.60%) |
Mar 06, 2003 | 25.78 | 25.98 | 25.20 | 25.86 | 1,822,390 | -0.21(-0.81%) |
Mar 05, 2003 | 25.93 | 26.39 | 25.72 | 26.08 | 1,882,577 | -0.06(-0.25%) |
Mar 04, 2003 | 27.02 | 27.05 | 25.95 | 26.14 | 1,379,742 | -0.75(-2.80%) |