Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 27.44 | 28.25 | 27.41 | 28.21 | 2,136,167 | +0.93(+3.39%) |
May 29, 2003 | 27.82 | 27.85 | 27.24 | 27.29 | 1,663,506 | -0.48(-1.72%) |
May 28, 2003 | 27.83 | 27.89 | 27.67 | 27.76 | 1,337,016 | -0.10(-0.35%) |
May 27, 2003 | 27.35 | 27.91 | 27.10 | 27.86 | 1,838,417 | +0.49(+1.77%) |
May 23, 2003 | 27.51 | 27.51 | 27.23 | 27.38 | 2,314,786 | -0.24(-0.87%) |
May 22, 2003 | 27.47 | 27.78 | 27.32 | 27.62 | 1,145,263 | +0.13(+0.47%) |
May 21, 2003 | 27.36 | 27.67 | 27.21 | 27.49 | 1,114,051 | -0.04(-0.14%) |
May 20, 2003 | 27.82 | 27.95 | 27.27 | 27.52 | 1,481,333 | -0.05(-0.16%) |
May 19, 2003 | 28.36 | 28.36 | 27.57 | 27.57 | 1,057,808 | -0.79(-2.78%) |
May 16, 2003 | 28.51 | 28.64 | 28.22 | 28.36 | 947,639 | -0.14(-0.50%) |
May 15, 2003 | 28.31 | 28.61 | 28.28 | 28.50 | 1,135,220 | +0.21(+0.75%) |
May 14, 2003 | 28.48 | 28.48 | 28.13 | 28.29 | 1,254,196 | -0.16(-0.55%) |
May 13, 2003 | 28.33 | 28.59 | 28.25 | 28.44 | 1,701,980 | +0.12(+0.41%) |
May 12, 2003 | 27.83 | 28.61 | 27.58 | 28.33 | 1,723,921 | +0.53(+1.91%) |
May 09, 2003 | 27.43 | 27.83 | 27.34 | 27.80 | 1,305,186 | +0.41(+1.49%) |
May 08, 2003 | 27.62 | 27.86 | 27.23 | 27.39 | 1,013,308 | -0.23(-0.82%) |
May 07, 2003 | 27.96 | 28.02 | 27.52 | 27.62 | 1,608,962 | -0.34(-1.20%) |
May 06, 2003 | 27.86 | 28.14 | 27.79 | 27.95 | 1,511,309 | +0.06(+0.21%) |
May 05, 2003 | 28.02 | 28.12 | 27.67 | 27.89 | 2,405,640 | +0.00(+0.00%) |
May 02, 2003 | 27.67 | 28.06 | 27.64 | 27.89 | 2,619,180 | +0.02(+0.07%) |
Apr 30, 2003 | 27.63 | 28.08 | 27.43 | 27.87 | 1,964,037 | +0.30(+1.10%) |
Apr 29, 2003 | 27.50 | 27.72 | 27.25 | 27.57 | 1,848,615 | +0.25(+0.92%) |
Apr 28, 2003 | 26.81 | 27.36 | 26.76 | 27.32 | 1,638,165 | +0.61(+2.30%) |
Apr 25, 2003 | 27.71 | 27.71 | 26.57 | 26.70 | 2,495,104 | -1.00(-3.62%) |
Apr 24, 2003 | 27.96 | 27.96 | 27.38 | 27.71 | 1,726,548 | -0.25(-0.90%) |
Apr 23, 2003 | 27.79 | 28.11 | 27.57 | 27.96 | 1,232,719 | +0.16(+0.56%) |
Apr 22, 2003 | 27.27 | 27.84 | 27.05 | 27.80 | 1,124,249 | +0.54(+1.97%) |
Apr 21, 2003 | 27.46 | 27.64 | 27.18 | 27.27 | 908,392 | -0.13(-0.47%) |
Apr 17, 2003 | 27.09 | 27.51 | 27.09 | 27.40 | 968,653 | +0.46(+1.71%) |
Apr 16, 2003 | 27.81 | 27.81 | 26.92 | 26.94 | 1,343,351 | -0.56(-2.02%) |
Apr 15, 2003 | 26.99 | 27.49 | 26.79 | 27.49 | 1,207,842 | +0.50(+1.87%) |
Apr 14, 2003 | 26.44 | 26.99 | 26.44 | 26.99 | 1,278,764 | +0.54(+2.06%) |
Apr 11, 2003 | 26.79 | 27.10 | 26.37 | 26.44 | 1,772,902 | -0.25(-0.92%) |
Apr 10, 2003 | 26.48 | 26.83 | 26.37 | 26.69 | 1,865,611 | +0.16(+0.61%) |
Apr 09, 2003 | 27.01 | 27.36 | 26.35 | 26.53 | 1,762,395 | -0.48(-1.77%) |
Apr 08, 2003 | 27.33 | 27.34 | 26.92 | 27.01 | 2,840,754 | -0.57(-2.07%) |
Apr 07, 2003 | 27.95 | 28.46 | 27.54 | 27.58 | 2,365,003 | -0.04(-0.14%) |
Apr 04, 2003 | 27.47 | 27.76 | 27.32 | 27.62 | 1,486,741 | +0.21(+0.76%) |
Apr 03, 2003 | 27.93 | 27.93 | 27.41 | 27.41 | 2,189,474 | -0.56(-2.01%) |
Apr 02, 2003 | 27.76 | 28.18 | 27.73 | 27.97 | 1,344,433 | +0.74(+2.73%) |
Apr 01, 2003 | 27.08 | 27.42 | 26.63 | 27.23 | 1,899,604 | +0.41(+1.54%) |
Mar 31, 2003 | 25.87 | 27.18 | 25.87 | 26.81 | 1,711,405 | -0.14(-0.50%) |
Mar 28, 2003 | 26.83 | 26.95 | 26.67 | 26.95 | 1,269,802 | +0.01(+0.02%) |
Mar 27, 2003 | 27.16 | 27.16 | 26.79 | 26.94 | 1,502,038 | -0.21(-0.79%) |
Mar 26, 2003 | 27.32 | 27.33 | 26.77 | 27.16 | 1,701,516 | -0.01(-0.02%) |
Mar 25, 2003 | 27.05 | 27.25 | 26.85 | 27.16 | 1,446,876 | +0.32(+1.21%) |
Mar 24, 2003 | 27.21 | 27.42 | 26.77 | 26.84 | 1,419,372 | -0.97(-3.49%) |
Mar 21, 2003 | 27.60 | 27.99 | 27.42 | 27.81 | 2,880,928 | +0.50(+1.82%) |
Mar 20, 2003 | 27.29 | 27.43 | 26.92 | 27.31 | 2,024,607 | +0.03(+0.09%) |
Mar 19, 2003 | 27.29 | 27.34 | 27.04 | 27.29 | 1,498,175 | -0.01(-0.02%) |
Mar 18, 2003 | 27.22 | 27.38 | 26.75 | 27.29 | 1,899,913 | +0.47(+1.74%) |
Mar 17, 2003 | 25.53 | 26.83 | 25.40 | 26.83 | 1,782,791 | +1.26(+4.94%) |
Mar 14, 2003 | 25.57 | 25.81 | 25.36 | 25.56 | 1,443,631 | +0.06(+0.23%) |
Mar 13, 2003 | 24.69 | 25.51 | 24.68 | 25.51 | 1,859,431 | +1.24(+5.12%) |
Mar 12, 2003 | 24.26 | 24.33 | 23.96 | 24.26 | 1,079,594 | -0.06(-0.24%) |
Mar 11, 2003 | 24.64 | 24.74 | 24.29 | 24.32 | 1,078,667 | -0.32(-1.29%) |
Mar 10, 2003 | 24.79 | 24.90 | 24.45 | 24.64 | 1,553,955 | -0.28(-1.14%) |
Mar 07, 2003 | 24.52 | 25.06 | 24.11 | 24.92 | 1,220,821 | +0.40(+1.64%) |
Mar 06, 2003 | 24.81 | 24.81 | 24.35 | 24.52 | 1,477,470 | -0.29(-1.17%) |
Mar 05, 2003 | 24.66 | 24.83 | 24.44 | 24.81 | 1,199,034 | +0.13(+0.52%) |
Mar 04, 2003 | 25.21 | 25.21 | 24.61 | 24.68 | 2,273,685 | -0.50(-1.98%) |