Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 25.80 | 26.00 | 25.80 | 25.98 | 7,300 | +0.13(+0.50%) |
May 29, 2003 | 25.77 | 25.99 | 25.76 | 25.85 | 13,400 | +0.06(+0.23%) |
May 28, 2003 | 25.76 | 25.90 | 25.76 | 25.79 | 3,900 | +0.03(+0.12%) |
May 27, 2003 | 25.75 | 25.76 | 25.75 | 25.76 | 2,900 | +0.01(+0.04%) |
May 23, 2003 | 25.81 | 25.81 | 25.75 | 25.75 | 5,200 | -0.07(-0.27%) |
May 22, 2003 | 26.00 | 26.00 | 25.82 | 25.82 | 6,600 | -0.01(-0.04%) |
May 21, 2003 | 25.83 | 25.83 | 25.83 | 25.83 | 700 | -0.02(-0.08%) |
May 20, 2003 | 25.83 | 25.85 | 25.83 | 25.85 | 2,200 | +0.03(+0.12%) |
May 19, 2003 | 25.82 | 25.82 | 25.82 | 25.82 | 400 | +0.00(+0.00%) |
May 16, 2003 | 25.80 | 25.82 | 25.80 | 25.82 | 500 | +0.02(+0.08%) |
May 15, 2003 | 25.78 | 25.80 | 25.78 | 25.80 | 1,000 | +0.02(+0.08%) |
May 14, 2003 | 25.78 | 25.78 | 25.78 | 25.78 | 4,100 | -0.02(-0.08%) |
May 13, 2003 | 25.80 | 25.95 | 25.80 | 25.80 | 2,700 | -0.15(-0.58%) |
May 12, 2003 | 25.86 | 25.95 | 25.85 | 25.95 | 11,100 | +0.10(+0.39%) |
May 09, 2003 | 25.77 | 25.99 | 25.77 | 25.85 | 6,100 | +0.00(+0.00%) |
May 08, 2003 | 25.78 | 25.85 | 25.78 | 25.85 | 2,200 | +0.07(+0.27%) |
May 07, 2003 | 25.97 | 25.98 | 25.78 | 25.78 | 3,700 | -0.19(-0.73%) |
May 06, 2003 | 26.00 | 26.00 | 25.90 | 25.97 | 2,500 | +0.07(+0.27%) |
May 05, 2003 | 26.06 | 26.07 | 25.90 | 25.90 | 6,200 | -0.16(-0.61%) |
May 02, 2003 | 26.15 | 26.15 | 26.00 | 26.06 | 5,900 | +0.26(+1.01%) |
May 01, 2003 | 25.76 | 25.80 | 25.72 | 25.80 | 5,600 | +0.00(+0.00%) |
Apr 30, 2003 | 25.75 | 25.80 | 25.75 | 25.80 | 6,200 | +0.07(+0.27%) |
Apr 29, 2003 | 25.70 | 25.90 | 25.70 | 25.73 | 11,100 | -0.02(-0.08%) |
Apr 28, 2003 | 25.59 | 25.94 | 25.57 | 25.75 | 14,300 | +0.12(+0.47%) |
Apr 25, 2003 | 25.70 | 25.90 | 25.52 | 25.63 | 9,700 | -0.07(-0.27%) |
Apr 24, 2003 | 25.77 | 26.05 | 25.70 | 25.70 | 103,300 | -0.07(-0.27%) |
Apr 23, 2003 | 25.75 | 25.85 | 25.70 | 25.77 | 9,600 | +0.08(+0.31%) |
Apr 22, 2003 | 25.65 | 25.85 | 25.65 | 25.69 | 28,700 | +0.04(+0.16%) |
Apr 21, 2003 | 25.70 | 25.70 | 25.65 | 25.65 | 6,800 | -0.10(-0.39%) |
Apr 17, 2003 | 25.70 | 25.75 | 25.60 | 25.75 | 32,500 | +0.05(+0.19%) |
Apr 16, 2003 | 25.08 | 26.00 | 25.08 | 25.70 | 58,700 | +0.95(+3.84%) |
Apr 15, 2003 | 24.75 | 24.75 | 24.75 | 24.75 | 4,900 | -0.04(-0.16%) |
Apr 14, 2003 | 24.90 | 24.90 | 24.70 | 24.79 | 7,200 | +0.04(+0.16%) |
Apr 11, 2003 | 24.93 | 25.00 | 24.60 | 24.75 | 20,500 | +0.05(+0.20%) |
Apr 10, 2003 | 24.66 | 24.95 | 24.55 | 24.70 | 7,700 | -0.03(-0.12%) |
Apr 09, 2003 | 24.80 | 25.00 | 24.50 | 24.73 | 9,700 | -0.02(-0.08%) |
Apr 08, 2003 | 24.70 | 24.75 | 24.40 | 24.75 | 5,200 | -0.01(-0.04%) |
Apr 07, 2003 | 24.55 | 24.80 | 24.55 | 24.76 | 7,400 | +0.06(+0.24%) |
Apr 04, 2003 | 24.65 | 24.95 | 24.65 | 24.70 | 1,100 | +0.10(+0.41%) |
Apr 03, 2003 | 24.25 | 24.60 | 24.25 | 24.60 | 6,500 | +0.35(+1.44%) |
Apr 02, 2003 | 24.10 | 24.25 | 24.01 | 24.25 | 9,500 | +0.24(+1.00%) |
Apr 01, 2003 | 24.25 | 24.25 | 24.01 | 24.01 | 1,600 | -0.17(-0.70%) |
Mar 31, 2003 | 24.13 | 24.18 | 24.05 | 24.18 | 1,200 | +0.03(+0.12%) |
Mar 28, 2003 | 24.15 | 24.15 | 24.15 | 24.15 | 300 | -0.10(-0.41%) |
Mar 27, 2003 | 23.85 | 24.25 | 23.85 | 24.25 | 2,600 | -0.65(-2.61%) |
Mar 26, 2003 | 24.71 | 24.95 | 24.70 | 24.90 | 8,900 | +0.05(+0.20%) |
Mar 25, 2003 | 24.65 | 24.85 | 24.65 | 24.85 | 7,200 | +0.05(+0.20%) |
Mar 24, 2003 | 24.82 | 24.85 | 24.80 | 24.80 | 2,000 | -0.05(-0.20%) |
Mar 21, 2003 | 24.94 | 24.95 | 24.84 | 24.85 | 1,300 | -0.09(-0.36%) |
Mar 20, 2003 | 24.76 | 24.94 | 24.76 | 24.94 | 2,700 | +0.18(+0.73%) |
Mar 19, 2003 | 24.73 | 24.76 | 24.73 | 24.76 | 200 | -0.13(-0.52%) |
Mar 18, 2003 | 24.95 | 24.99 | 24.70 | 24.89 | 4,700 | -0.06(-0.24%) |
Mar 17, 2003 | 24.61 | 24.95 | 24.61 | 24.95 | 7,700 | +0.29(+1.18%) |
Mar 14, 2003 | 24.61 | 24.70 | 24.61 | 24.66 | 4,000 | +0.06(+0.24%) |
Mar 13, 2003 | 24.45 | 24.70 | 24.45 | 24.60 | 4,400 | +0.13(+0.53%) |
Mar 12, 2003 | 24.50 | 24.50 | 24.26 | 24.47 | 5,000 | -0.17(-0.69%) |
Mar 11, 2003 | 24.67 | 24.72 | 24.60 | 24.64 | 3,100 | -0.11(-0.44%) |
Mar 10, 2003 | 24.90 | 24.90 | 24.62 | 24.75 | 7,400 | +0.14(+0.57%) |
Mar 07, 2003 | 24.90 | 24.95 | 24.61 | 24.61 | 10,100 | -0.29(-1.16%) |
Mar 06, 2003 | 24.80 | 24.99 | 24.80 | 24.90 | 2,600 | +0.10(+0.40%) |
Mar 05, 2003 | 24.67 | 24.84 | 24.50 | 24.80 | 3,400 | +0.04(+0.16%) |
Mar 04, 2003 | 24.50 | 25.00 | 24.38 | 24.76 | 5,900 | +0.16(+0.65%) |