Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 29.91 | 30.62 | 29.86 | 30.62 | 1,868,342 | +0.61(+2.04%) |
May 29, 2003 | 29.74 | 30.32 | 29.40 | 30.01 | 2,379,481 | +0.38(+1.29%) |
May 28, 2003 | 29.47 | 29.81 | 29.17 | 29.63 | 1,208,812 | +0.16(+0.55%) |
May 27, 2003 | 28.55 | 29.47 | 28.54 | 29.47 | 1,006,864 | +0.60(+2.10%) |
May 23, 2003 | 28.89 | 29.01 | 28.62 | 28.86 | 608,847 | -0.18(-0.63%) |
May 22, 2003 | 28.98 | 29.27 | 28.67 | 29.04 | 1,079,753 | +0.00(+0.00%) |
May 21, 2003 | 27.94 | 29.04 | 27.90 | 29.04 | 1,940,970 | +1.06(+3.80%) |
May 20, 2003 | 28.25 | 28.25 | 27.60 | 27.98 | 1,167,011 | +0.09(+0.33%) |
May 19, 2003 | 28.32 | 28.45 | 27.81 | 27.89 | 1,083,150 | -0.50(-1.75%) |
May 16, 2003 | 28.88 | 28.88 | 28.25 | 28.39 | 1,543,214 | -0.49(-1.70%) |
May 15, 2003 | 28.67 | 28.97 | 28.41 | 28.88 | 1,092,424 | +0.15(+0.53%) |
May 14, 2003 | 28.71 | 28.82 | 28.44 | 28.72 | 1,315,403 | +0.13(+0.46%) |
May 13, 2003 | 28.63 | 28.73 | 28.40 | 28.59 | 1,390,251 | -0.33(-1.14%) |
May 12, 2003 | 28.31 | 28.92 | 28.22 | 28.92 | 2,177,795 | +0.67(+2.38%) |
May 09, 2003 | 28.17 | 28.61 | 27.85 | 28.25 | 1,251,788 | +0.31(+1.10%) |
May 08, 2003 | 27.94 | 28.17 | 27.74 | 27.94 | 1,782,390 | +0.00(+0.00%) |
May 07, 2003 | 27.64 | 27.94 | 27.33 | 27.94 | 1,886,238 | +0.25(+0.88%) |
May 06, 2003 | 27.48 | 27.71 | 27.33 | 27.70 | 1,662,998 | +0.14(+0.50%) |
May 05, 2003 | 27.35 | 27.64 | 27.29 | 27.56 | 1,084,848 | +0.28(+1.04%) |
May 02, 2003 | 26.91 | 27.56 | 26.76 | 27.28 | 941,159 | +0.37(+1.37%) |
May 01, 2003 | 27.06 | 27.17 | 26.60 | 26.91 | 1,086,023 | -0.19(-0.71%) |
Apr 30, 2003 | 26.83 | 27.33 | 26.79 | 27.10 | 1,476,987 | -0.11(-0.42%) |
Apr 29, 2003 | 27.10 | 27.35 | 26.89 | 27.22 | 819,155 | +0.18(+0.65%) |
Apr 28, 2003 | 26.89 | 27.14 | 26.49 | 27.04 | 1,318,668 | -0.03(-0.11%) |
Apr 25, 2003 | 25.84 | 27.37 | 25.84 | 27.07 | 4,145,152 | +1.50(+5.87%) |
Apr 24, 2003 | 25.53 | 25.75 | 25.15 | 25.57 | 1,147,026 | -0.28(-1.10%) |
Apr 23, 2003 | 25.26 | 25.85 | 25.22 | 25.85 | 1,361,383 | +0.51(+2.02%) |
Apr 22, 2003 | 24.54 | 25.34 | 24.46 | 25.34 | 1,623,418 | +0.72(+2.92%) |
Apr 21, 2003 | 24.69 | 24.77 | 24.47 | 24.62 | 1,076,357 | +0.08(+0.34%) |
Apr 17, 2003 | 24.38 | 24.61 | 24.13 | 24.54 | 2,096,807 | +0.11(+0.47%) |
Apr 16, 2003 | 25.15 | 25.15 | 24.21 | 24.42 | 2,570,456 | -0.54(-2.15%) |
Apr 15, 2003 | 25.07 | 25.22 | 24.88 | 24.96 | 2,591,748 | -0.27(-1.06%) |
Apr 14, 2003 | 25.32 | 25.52 | 25.00 | 25.22 | 2,401,949 | -0.05(-0.18%) |
Apr 11, 2003 | 25.57 | 25.84 | 25.03 | 25.27 | 2,245,851 | -0.68(-2.63%) |
Apr 10, 2003 | 25.74 | 25.95 | 25.53 | 25.95 | 1,376,405 | +0.21(+0.83%) |
Apr 09, 2003 | 26.18 | 26.35 | 25.68 | 25.74 | 1,147,548 | -0.25(-0.94%) |
Apr 08, 2003 | 26.18 | 26.28 | 25.94 | 25.98 | 1,130,959 | -0.12(-0.47%) |
Apr 07, 2003 | 26.37 | 26.68 | 26.03 | 26.11 | 978,779 | +0.07(+0.26%) |
Apr 04, 2003 | 26.60 | 26.63 | 25.87 | 26.04 | 1,262,499 | -0.46(-1.73%) |
Apr 03, 2003 | 26.68 | 26.77 | 26.12 | 26.50 | 955,267 | -0.18(-0.69%) |
Apr 02, 2003 | 27.16 | 27.16 | 26.59 | 26.68 | 1,105,748 | -0.08(-0.31%) |
Apr 01, 2003 | 26.33 | 26.87 | 26.23 | 26.76 | 1,214,690 | +0.40(+1.51%) |
Mar 31, 2003 | 26.45 | 26.50 | 25.88 | 26.37 | 1,518,787 | -0.18(-0.69%) |
Mar 28, 2003 | 26.02 | 26.58 | 25.88 | 26.55 | 1,599,383 | +0.53(+2.03%) |
Mar 27, 2003 | 26.19 | 26.25 | 25.76 | 26.02 | 2,114,180 | -0.16(-0.61%) |
Mar 26, 2003 | 26.72 | 26.72 | 26.11 | 26.18 | 1,798,065 | -0.59(-2.20%) |
Mar 25, 2003 | 26.68 | 26.95 | 26.45 | 26.77 | 1,728,834 | +0.04(+0.14%) |
Mar 24, 2003 | 26.56 | 26.80 | 26.35 | 26.73 | 2,012,030 | -0.65(-2.38%) |
Mar 21, 2003 | 26.79 | 27.36 | 26.57 | 27.38 | 2,765,350 | +0.86(+3.23%) |
Mar 20, 2003 | 26.23 | 26.57 | 25.59 | 26.53 | 2,664,376 | +0.30(+1.14%) |
Mar 19, 2003 | 26.33 | 26.42 | 25.97 | 26.23 | 2,027,967 | -0.26(-0.98%) |
Mar 18, 2003 | 25.72 | 26.49 | 25.65 | 26.49 | 2,289,088 | +0.93(+3.66%) |
Mar 17, 2003 | 24.92 | 25.55 | 24.83 | 25.55 | 1,965,920 | +0.52(+2.08%) |
Mar 14, 2003 | 25.58 | 25.68 | 24.96 | 25.03 | 1,595,464 | -0.69(-2.68%) |
Mar 13, 2003 | 25.32 | 25.72 | 24.93 | 25.72 | 2,621,531 | +0.90(+3.61%) |
Mar 12, 2003 | 24.78 | 24.93 | 24.43 | 24.83 | 1,202,019 | +0.11(+0.46%) |
Mar 11, 2003 | 25.13 | 25.22 | 24.70 | 24.71 | 1,173,935 | -0.42(-1.68%) |
Mar 10, 2003 | 25.95 | 25.96 | 25.08 | 25.13 | 2,037,503 | -0.87(-3.33%) |
Mar 07, 2003 | 25.57 | 26.01 | 25.55 | 26.00 | 1,087,983 | +0.12(+0.47%) |
Mar 06, 2003 | 25.65 | 25.99 | 25.44 | 25.88 | 1,368,306 | +0.00(+0.00%) |
Mar 05, 2003 | 25.67 | 25.89 | 25.45 | 25.88 | 2,033,323 | +0.24(+0.96%) |
Mar 04, 2003 | 26.21 | 26.36 | 25.60 | 25.63 | 1,455,695 | -0.49(-1.88%) |