Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 30.43 | 30.74 | 30.36 | 30.47 | 3,259,123 | +0.04(+0.12%) |
May 29, 2003 | 30.46 | 30.72 | 30.28 | 30.43 | 3,976,669 | +0.18(+0.60%) |
May 28, 2003 | 30.23 | 30.45 | 30.12 | 30.25 | 3,212,593 | +0.26(+0.86%) |
May 27, 2003 | 29.51 | 30.22 | 29.46 | 29.99 | 2,947,902 | +0.28(+0.95%) |
May 23, 2003 | 29.83 | 29.85 | 29.58 | 29.71 | 2,850,582 | -0.12(-0.41%) |
May 22, 2003 | 29.43 | 29.91 | 29.34 | 29.83 | 2,467,777 | +0.40(+1.38%) |
May 21, 2003 | 29.14 | 29.47 | 29.10 | 29.43 | 2,944,664 | +0.29(+0.99%) |
May 20, 2003 | 29.01 | 29.25 | 28.88 | 29.14 | 3,102,149 | +0.04(+0.12%) |
May 19, 2003 | 29.37 | 29.60 | 28.98 | 29.11 | 3,641,757 | -0.40(-1.37%) |
May 16, 2003 | 29.86 | 30.01 | 29.51 | 29.51 | 3,828,558 | -0.43(-1.45%) |
May 15, 2003 | 29.31 | 29.98 | 29.31 | 29.95 | 4,431,058 | +0.63(+2.16%) |
May 14, 2003 | 29.34 | 29.42 | 29.08 | 29.31 | 3,324,912 | +0.10(+0.34%) |
May 13, 2003 | 29.66 | 29.66 | 29.21 | 29.21 | 3,468,251 | -0.26(-0.88%) |
May 12, 2003 | 29.55 | 29.62 | 29.41 | 29.47 | 2,661,907 | -0.08(-0.28%) |
May 09, 2003 | 29.57 | 29.57 | 29.23 | 29.55 | 2,451,927 | +0.22(+0.74%) |
May 08, 2003 | 29.45 | 29.68 | 29.28 | 29.34 | 2,454,654 | -0.34(-1.15%) |
May 07, 2003 | 29.34 | 29.76 | 29.34 | 29.68 | 2,557,087 | +0.26(+0.90%) |
May 06, 2003 | 29.82 | 29.86 | 29.19 | 29.41 | 3,373,146 | -0.27(-0.91%) |
May 05, 2003 | 29.56 | 29.72 | 29.45 | 29.68 | 3,713,000 | +0.11(+0.36%) |
May 02, 2003 | 29.20 | 29.60 | 28.81 | 29.58 | 3,108,285 | +0.38(+1.31%) |
May 01, 2003 | 29.22 | 29.22 | 28.68 | 29.20 | 3,457,343 | -0.01(-0.02%) |
Apr 30, 2003 | 29.54 | 29.54 | 29.17 | 29.20 | 4,412,650 | -0.27(-0.92%) |
Apr 29, 2003 | 29.30 | 29.60 | 29.18 | 29.47 | 3,396,496 | +0.16(+0.54%) |
Apr 28, 2003 | 28.81 | 29.45 | 28.77 | 29.31 | 3,714,534 | +0.45(+1.57%) |
Apr 25, 2003 | 29.04 | 29.17 | 28.78 | 28.86 | 3,675,163 | -0.25(-0.85%) |
Apr 24, 2003 | 29.10 | 29.16 | 28.90 | 29.11 | 3,293,892 | -0.09(-0.30%) |
Apr 23, 2003 | 29.06 | 29.21 | 29.04 | 29.20 | 5,642,023 | -0.08(-0.28%) |
Apr 22, 2003 | 27.81 | 29.33 | 27.80 | 29.28 | 7,360,042 | +1.55(+5.61%) |
Apr 21, 2003 | 27.79 | 27.89 | 27.60 | 27.72 | 2,946,028 | -0.14(-0.48%) |
Apr 17, 2003 | 27.58 | 27.89 | 27.39 | 27.86 | 2,743,888 | +0.25(+0.91%) |
Apr 16, 2003 | 27.95 | 27.97 | 27.56 | 27.61 | 2,890,806 | -0.21(-0.76%) |
Apr 15, 2003 | 27.78 | 27.94 | 27.60 | 27.82 | 3,084,935 | +0.18(+0.64%) |
Apr 14, 2003 | 27.55 | 27.66 | 27.38 | 27.64 | 2,542,770 | +0.35(+1.27%) |
Apr 11, 2003 | 27.38 | 27.58 | 27.20 | 27.29 | 2,040,659 | +0.09(+0.35%) |
Apr 10, 2003 | 27.12 | 27.32 | 26.98 | 27.20 | 2,372,673 | +0.07(+0.26%) |
Apr 09, 2003 | 27.40 | 27.73 | 27.07 | 27.13 | 3,371,101 | -0.30(-1.09%) |
Apr 08, 2003 | 27.15 | 27.61 | 27.06 | 27.43 | 3,492,112 | +0.20(+0.73%) |
Apr 07, 2003 | 27.90 | 27.93 | 27.11 | 27.23 | 3,917,867 | +0.08(+0.28%) |
Apr 04, 2003 | 27.08 | 27.19 | 26.96 | 27.15 | 4,057,968 | +0.09(+0.33%) |
Apr 03, 2003 | 27.27 | 27.29 | 26.92 | 27.07 | 2,486,355 | -0.15(-0.56%) |
Apr 02, 2003 | 27.22 | 27.34 | 26.90 | 27.22 | 3,386,952 | +0.49(+1.84%) |
Apr 01, 2003 | 26.93 | 26.96 | 26.51 | 26.73 | 3,282,473 | +0.05(+0.20%) |
Mar 31, 2003 | 26.46 | 26.93 | 26.30 | 26.67 | 2,729,230 | -0.11(-0.42%) |
Mar 28, 2003 | 26.57 | 26.87 | 26.44 | 26.78 | 2,336,710 | +0.15(+0.55%) |
Mar 27, 2003 | 26.05 | 26.98 | 26.05 | 26.64 | 2,997,159 | +0.32(+1.20%) |
Mar 26, 2003 | 26.53 | 26.54 | 26.18 | 26.32 | 2,610,264 | -0.21(-0.80%) |
Mar 25, 2003 | 26.43 | 26.73 | 26.27 | 26.53 | 2,765,022 | +0.10(+0.38%) |
Mar 24, 2003 | 26.63 | 26.64 | 26.28 | 26.43 | 2,598,333 | -0.35(-1.31%) |
Mar 21, 2003 | 26.64 | 26.97 | 26.48 | 26.78 | 4,502,983 | +0.33(+1.24%) |
Mar 20, 2003 | 26.60 | 26.67 | 26.37 | 26.46 | 3,989,622 | -0.21(-0.79%) |
Mar 19, 2003 | 26.84 | 27.01 | 26.50 | 26.67 | 3,767,200 | -0.03(-0.11%) |
Mar 18, 2003 | 26.81 | 26.88 | 26.46 | 26.70 | 3,310,254 | +0.18(+0.66%) |
Mar 17, 2003 | 25.90 | 26.53 | 25.89 | 26.52 | 3,730,896 | +0.64(+2.47%) |
Mar 14, 2003 | 25.93 | 26.06 | 25.65 | 25.88 | 2,918,757 | +0.01(+0.02%) |
Mar 13, 2003 | 25.80 | 26.10 | 25.58 | 25.87 | 3,851,226 | +0.35(+1.36%) |
Mar 12, 2003 | 25.51 | 25.63 | 25.23 | 25.53 | 2,923,700 | -0.05(-0.18%) |
Mar 11, 2003 | 25.36 | 25.81 | 25.36 | 25.58 | 2,885,352 | +0.12(+0.46%) |
Mar 10, 2003 | 25.46 | 25.59 | 25.18 | 25.46 | 3,309,573 | -0.38(-1.45%) |
Mar 07, 2003 | 25.52 | 26.02 | 25.45 | 25.83 | 3,683,855 | -0.22(-0.83%) |
Mar 06, 2003 | 25.99 | 26.09 | 25.77 | 26.05 | 3,982,293 | +0.00(+0.00%) |
Mar 05, 2003 | 26.27 | 26.27 | 25.31 | 26.05 | 5,385,001 | -0.42(-1.60%) |
Mar 04, 2003 | 26.81 | 26.81 | 26.44 | 26.47 | 2,591,686 | -0.22(-0.84%) |