Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 24.47 | 25.34 | 24.45 | 25.33 | 1,968,922 | +0.86(+3.53%) |
May 29, 2003 | 24.70 | 24.94 | 24.32 | 24.47 | 2,144,635 | -0.30(-1.19%) |
May 28, 2003 | 24.82 | 24.91 | 24.59 | 24.77 | 1,111,886 | +0.06(+0.25%) |
May 27, 2003 | 24.61 | 24.78 | 24.47 | 24.70 | 1,570,110 | +0.01(+0.05%) |
May 23, 2003 | 24.80 | 24.82 | 24.63 | 24.69 | 1,125,356 | -0.21(-0.85%) |
May 22, 2003 | 24.24 | 24.93 | 24.15 | 24.90 | 1,996,464 | +0.65(+2.67%) |
May 21, 2003 | 23.95 | 24.41 | 23.95 | 24.25 | 1,791,766 | +0.25(+1.04%) |
May 20, 2003 | 23.78 | 24.01 | 23.76 | 24.00 | 1,411,355 | +0.23(+0.98%) |
May 19, 2003 | 23.93 | 23.99 | 23.75 | 23.77 | 832,140 | -0.31(-1.28%) |
May 16, 2003 | 23.88 | 24.09 | 23.83 | 24.08 | 1,016,031 | +0.26(+1.08%) |
May 15, 2003 | 23.90 | 24.02 | 23.70 | 23.82 | 2,475,976 | -0.09(-0.38%) |
May 14, 2003 | 24.01 | 24.10 | 23.88 | 23.91 | 1,242,979 | -0.07(-0.31%) |
May 13, 2003 | 23.67 | 24.10 | 23.58 | 23.99 | 1,947,514 | +0.32(+1.35%) |
May 12, 2003 | 23.80 | 23.80 | 23.49 | 23.67 | 1,664,521 | -0.07(-0.28%) |
May 09, 2003 | 23.88 | 23.93 | 23.59 | 23.73 | 1,568,066 | -0.16(-0.66%) |
May 08, 2003 | 23.90 | 24.03 | 23.78 | 23.89 | 1,136,541 | -0.12(-0.48%) |
May 07, 2003 | 23.85 | 24.11 | 23.79 | 24.01 | 1,702,045 | +0.15(+0.63%) |
May 06, 2003 | 23.71 | 23.91 | 23.58 | 23.86 | 1,765,908 | +0.12(+0.51%) |
May 05, 2003 | 24.09 | 24.15 | 23.67 | 23.74 | 2,120,822 | -0.27(-1.13%) |
May 02, 2003 | 23.90 | 24.10 | 23.90 | 24.01 | 1,842,399 | -0.20(-0.82%) |
May 01, 2003 | 24.24 | 24.25 | 23.75 | 24.21 | 1,229,268 | +0.03(+0.10%) |
Apr 30, 2003 | 24.15 | 24.39 | 24.11 | 24.18 | 2,174,221 | +0.04(+0.15%) |
Apr 29, 2003 | 24.35 | 24.35 | 23.98 | 24.15 | 2,671,894 | -0.22(-0.90%) |
Apr 28, 2003 | 23.78 | 24.65 | 23.64 | 24.37 | 1,735,600 | +0.60(+2.52%) |
Apr 25, 2003 | 23.93 | 24.15 | 23.34 | 23.77 | 5,366,158 | -0.15(-0.64%) |
Apr 24, 2003 | 24.30 | 24.30 | 23.78 | 23.92 | 1,938,614 | -0.38(-1.56%) |
Apr 23, 2003 | 24.14 | 24.38 | 23.90 | 24.30 | 2,477,419 | +0.16(+0.67%) |
Apr 22, 2003 | 23.72 | 24.17 | 23.63 | 24.14 | 2,080,772 | +0.44(+1.84%) |
Apr 21, 2003 | 23.72 | 23.87 | 23.65 | 23.70 | 966,721 | -0.02(-0.07%) |
Apr 17, 2003 | 23.70 | 23.78 | 23.44 | 23.72 | 2,148,003 | -0.10(-0.44%) |
Apr 16, 2003 | 24.11 | 24.11 | 23.74 | 23.82 | 2,536,351 | -0.29(-1.21%) |
Apr 15, 2003 | 24.15 | 24.23 | 23.98 | 24.11 | 1,958,218 | -0.20(-0.84%) |
Apr 14, 2003 | 23.97 | 24.32 | 23.97 | 24.32 | 886,502 | +0.39(+1.62%) |
Apr 11, 2003 | 24.00 | 24.26 | 23.91 | 23.93 | 1,142,434 | -0.00(-0.02%) |
Apr 10, 2003 | 23.95 | 23.95 | 23.71 | 23.93 | 1,360,121 | +0.17(+0.73%) |
Apr 09, 2003 | 23.70 | 24.14 | 23.70 | 23.76 | 1,588,632 | -0.04(-0.17%) |
Apr 08, 2003 | 23.66 | 23.89 | 23.58 | 23.80 | 1,651,172 | +0.08(+0.35%) |
Apr 07, 2003 | 24.24 | 24.36 | 23.72 | 23.72 | 1,745,583 | -0.25(-1.06%) |
Apr 04, 2003 | 24.15 | 24.22 | 23.90 | 23.97 | 2,053,712 | -0.08(-0.33%) |
Apr 03, 2003 | 24.08 | 24.22 | 23.92 | 24.05 | 2,226,538 | -0.02(-0.09%) |
Apr 02, 2003 | 23.84 | 24.21 | 23.80 | 24.07 | 2,256,004 | +0.42(+1.78%) |
Apr 01, 2003 | 23.80 | 23.99 | 23.49 | 23.65 | 2,513,380 | -0.07(-0.28%) |
Mar 31, 2003 | 23.36 | 24.11 | 23.36 | 23.72 | 2,658,544 | +0.06(+0.26%) |
Mar 28, 2003 | 22.96 | 23.73 | 22.75 | 23.66 | 2,708,456 | +0.56(+2.43%) |
Mar 27, 2003 | 22.62 | 23.25 | 22.60 | 23.09 | 2,093,280 | +0.13(+0.58%) |
Mar 26, 2003 | 23.14 | 23.23 | 22.91 | 22.96 | 2,142,470 | -0.11(-0.49%) |
Mar 25, 2003 | 23.01 | 23.22 | 22.84 | 23.07 | 1,079,533 | +0.17(+0.73%) |
Mar 24, 2003 | 23.24 | 23.24 | 22.75 | 22.91 | 1,260,658 | -0.51(-2.17%) |
Mar 21, 2003 | 23.26 | 23.41 | 23.01 | 23.41 | 1,724,656 | +0.44(+1.94%) |
Mar 20, 2003 | 22.56 | 23.02 | 22.56 | 22.97 | 3,136,493 | +0.21(+0.93%) |
Mar 19, 2003 | 22.32 | 22.76 | 22.29 | 22.76 | 2,122,626 | +0.43(+1.94%) |
Mar 18, 2003 | 22.43 | 22.58 | 22.19 | 22.32 | 1,846,248 | -0.40(-1.76%) |
Mar 17, 2003 | 21.95 | 22.74 | 21.93 | 22.72 | 1,342,682 | +0.67(+3.04%) |
Mar 14, 2003 | 22.03 | 22.12 | 21.76 | 22.05 | 1,330,655 | +0.02(+0.09%) |
Mar 13, 2003 | 22.03 | 22.08 | 21.83 | 22.03 | 1,891,108 | +0.25(+1.15%) |
Mar 12, 2003 | 21.29 | 21.81 | 21.18 | 21.78 | 13,121,339 | +0.53(+2.48%) |
Mar 11, 2003 | 21.12 | 21.54 | 21.06 | 21.26 | 1,630,004 | +0.20(+0.97%) |
Mar 10, 2003 | 21.47 | 21.47 | 21.02 | 21.05 | 1,496,025 | -0.45(-2.11%) |
Mar 07, 2003 | 21.21 | 21.51 | 21.08 | 21.51 | 1,277,135 | +0.20(+0.92%) |
Mar 06, 2003 | 21.31 | 21.45 | 21.21 | 21.31 | 1,160,354 | -0.03(-0.16%) |
Mar 05, 2003 | 21.24 | 21.41 | 21.11 | 21.34 | 1,391,270 | +0.05(+0.23%) |
Mar 04, 2003 | 21.45 | 21.54 | 21.29 | 21.29 | 1,591,278 | -0.12(-0.54%) |