Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 24.47 | 24.94 | 24.35 | 24.89 | 1,190,100 | +0.53(+2.18%) |
May 29, 2003 | 24.25 | 25.00 | 23.80 | 24.36 | 5,879,700 | -1.64(-6.31%) |
May 28, 2003 | 26.55 | 27.18 | 25.89 | 26.00 | 2,610,400 | -0.33(-1.25%) |
May 27, 2003 | 25.80 | 26.38 | 25.75 | 26.33 | 1,048,100 | +0.59(+2.29%) |
May 23, 2003 | 25.62 | 25.85 | 25.34 | 25.74 | 471,000 | +0.19(+0.74%) |
May 22, 2003 | 25.50 | 25.75 | 25.10 | 25.55 | 765,600 | +0.07(+0.27%) |
May 21, 2003 | 24.30 | 25.93 | 23.54 | 25.48 | 2,767,200 | +1.50(+6.26%) |
May 20, 2003 | 23.55 | 24.17 | 23.51 | 23.98 | 1,042,300 | +0.44(+1.87%) |
May 19, 2003 | 23.93 | 24.13 | 23.51 | 23.54 | 783,500 | -0.62(-2.57%) |
May 16, 2003 | 24.23 | 24.40 | 23.99 | 24.16 | 678,000 | -0.09(-0.37%) |
May 15, 2003 | 24.25 | 24.44 | 23.93 | 24.25 | 804,100 | +0.07(+0.29%) |
May 14, 2003 | 24.50 | 24.50 | 24.00 | 24.18 | 721,100 | -0.17(-0.70%) |
May 13, 2003 | 24.10 | 24.48 | 23.86 | 24.35 | 1,105,200 | -0.14(-0.57%) |
May 12, 2003 | 24.25 | 24.60 | 23.85 | 24.49 | 1,083,800 | +0.12(+0.49%) |
May 09, 2003 | 24.35 | 24.45 | 24.22 | 24.37 | 707,700 | +0.21(+0.87%) |
May 08, 2003 | 24.24 | 24.27 | 23.96 | 24.16 | 560,700 | -0.10(-0.41%) |
May 07, 2003 | 24.35 | 24.50 | 23.87 | 24.26 | 329,000 | -0.19(-0.78%) |
May 06, 2003 | 24.31 | 24.63 | 23.96 | 24.45 | 636,700 | +0.34(+1.41%) |
May 05, 2003 | 24.04 | 24.69 | 24.02 | 24.11 | 749,800 | +0.10(+0.42%) |
May 02, 2003 | 24.21 | 24.29 | 23.60 | 24.01 | 719,400 | -0.20(-0.83%) |
May 01, 2003 | 24.00 | 24.25 | 23.63 | 24.21 | 1,082,200 | +0.17(+0.71%) |
Apr 30, 2003 | 24.75 | 24.95 | 23.53 | 24.04 | 4,459,300 | -2.33(-8.84%) |
Apr 29, 2003 | 26.12 | 26.48 | 26.06 | 26.37 | 393,800 | +0.33(+1.27%) |
Apr 28, 2003 | 25.60 | 26.36 | 25.59 | 26.04 | 303,600 | +0.42(+1.64%) |
Apr 25, 2003 | 25.83 | 25.98 | 25.49 | 25.62 | 452,300 | -0.49(-1.88%) |
Apr 24, 2003 | 26.53 | 26.59 | 25.92 | 26.11 | 553,500 | -0.52(-1.95%) |
Apr 23, 2003 | 26.10 | 26.76 | 25.65 | 26.63 | 691,500 | +0.63(+2.42%) |
Apr 22, 2003 | 24.95 | 26.29 | 24.90 | 26.00 | 554,800 | +0.98(+3.92%) |
Apr 21, 2003 | 24.75 | 25.15 | 24.66 | 25.02 | 295,800 | +0.18(+0.72%) |
Apr 17, 2003 | 24.61 | 24.92 | 24.50 | 24.84 | 427,700 | +0.22(+0.89%) |
Apr 16, 2003 | 24.55 | 24.72 | 24.40 | 24.62 | 517,400 | +0.52(+2.16%) |
Apr 15, 2003 | 24.06 | 24.25 | 23.72 | 24.10 | 483,200 | -0.08(-0.33%) |
Apr 14, 2003 | 23.75 | 24.23 | 23.71 | 24.18 | 411,200 | +0.42(+1.77%) |
Apr 11, 2003 | 23.88 | 23.95 | 23.64 | 23.76 | 469,600 | -0.12(-0.50%) |
Apr 10, 2003 | 23.52 | 23.94 | 23.35 | 23.88 | 554,600 | +0.39(+1.66%) |
Apr 09, 2003 | 24.34 | 24.40 | 23.25 | 23.49 | 824,400 | -0.86(-3.53%) |
Apr 08, 2003 | 24.70 | 24.78 | 24.19 | 24.35 | 357,500 | -0.41(-1.66%) |
Apr 07, 2003 | 24.85 | 25.30 | 24.47 | 24.76 | 625,500 | +0.37(+1.52%) |
Apr 04, 2003 | 24.50 | 24.85 | 24.23 | 24.39 | 354,400 | -0.06(-0.25%) |
Apr 03, 2003 | 24.49 | 24.85 | 23.89 | 24.45 | 609,700 | +0.05(+0.20%) |
Apr 02, 2003 | 24.00 | 24.66 | 23.80 | 24.40 | 584,300 | +0.89(+3.79%) |
Apr 01, 2003 | 24.13 | 24.13 | 23.48 | 23.51 | 518,900 | -0.43(-1.80%) |
Mar 31, 2003 | 24.00 | 24.15 | 23.49 | 23.94 | 514,794 | -0.11(-0.46%) |
Mar 28, 2003 | 24.30 | 24.40 | 24.00 | 24.05 | 411,189 | -0.20(-0.82%) |
Mar 27, 2003 | 24.00 | 24.40 | 23.85 | 24.25 | 392,812 | +0.13(+0.54%) |
Mar 26, 2003 | 23.83 | 24.48 | 23.63 | 24.12 | 410,007 | +0.27(+1.13%) |
Mar 25, 2003 | 24.18 | 24.18 | 23.68 | 23.85 | 958,781 | -0.27(-1.12%) |
Mar 24, 2003 | 25.11 | 25.17 | 23.99 | 24.12 | 822,248 | -1.26(-4.96%) |
Mar 21, 2003 | 24.92 | 25.40 | 24.20 | 25.38 | 60,770,000 | +0.88(+3.59%) |
Mar 20, 2003 | 24.13 | 24.75 | 23.86 | 24.50 | 541,533 | +0.23(+0.95%) |
Mar 19, 2003 | 24.05 | 24.30 | 23.54 | 24.27 | 1,483,460 | +0.02(+0.09%) |
Mar 18, 2003 | 22.80 | 24.98 | 22.80 | 24.25 | 2,673,151 | +1.27(+5.52%) |
Mar 17, 2003 | 21.93 | 23.17 | 21.78 | 22.98 | 1,263,122 | +0.98(+4.45%) |
Mar 14, 2003 | 22.38 | 22.50 | 21.88 | 22.00 | 887,965 | -0.43(-1.92%) |
Mar 13, 2003 | 21.25 | 22.48 | 21.23 | 22.43 | 1,236,300 | +1.28(+6.05%) |
Mar 12, 2003 | 20.90 | 21.15 | 20.56 | 21.15 | 451,481 | +0.06(+0.28%) |
Mar 11, 2003 | 21.26 | 21.32 | 20.87 | 21.09 | 580,200 | -0.41(-1.91%) |
Mar 10, 2003 | 22.02 | 22.02 | 21.25 | 21.50 | 673,600 | -0.57(-2.59%) |
Mar 07, 2003 | 21.86 | 22.17 | 21.47 | 22.07 | 493,500 | +0.01(+0.05%) |
Mar 06, 2003 | 22.10 | 22.15 | 21.65 | 22.06 | 373,100 | +0.20(+0.91%) |
Mar 05, 2003 | 21.80 | 22.09 | 21.74 | 21.86 | 377,600 | +0.11(+0.51%) |
Mar 04, 2003 | 22.42 | 22.50 | 21.64 | 21.75 | 873,700 | -0.71(-3.16%) |