Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 30.03 | 30.74 | 29.97 | 30.74 | 1,860,966 | +0.61(+2.04%) |
May 29, 2003 | 29.86 | 30.44 | 29.51 | 30.13 | 2,370,087 | +0.38(+1.29%) |
May 28, 2003 | 29.59 | 29.93 | 29.28 | 29.74 | 1,204,039 | +0.16(+0.55%) |
May 27, 2003 | 28.67 | 29.58 | 28.65 | 29.58 | 1,002,889 | +0.61(+2.10%) |
May 23, 2003 | 29.01 | 29.12 | 28.73 | 28.98 | 606,443 | -0.18(-0.63%) |
May 22, 2003 | 29.10 | 29.38 | 28.78 | 29.16 | 1,075,490 | +0.00(+0.00%) |
May 21, 2003 | 28.05 | 29.16 | 28.01 | 29.16 | 1,933,307 | +1.07(+3.80%) |
May 20, 2003 | 28.36 | 28.36 | 27.71 | 28.09 | 1,162,404 | +0.09(+0.33%) |
May 19, 2003 | 28.43 | 28.56 | 27.92 | 28.00 | 1,078,873 | -0.50(-1.75%) |
May 16, 2003 | 28.99 | 28.99 | 28.36 | 28.50 | 1,537,121 | -0.49(-1.70%) |
May 15, 2003 | 28.78 | 29.08 | 28.52 | 28.99 | 1,088,111 | +0.15(+0.53%) |
May 14, 2003 | 28.82 | 28.94 | 28.55 | 28.84 | 1,310,209 | +0.13(+0.46%) |
May 13, 2003 | 28.74 | 28.84 | 28.51 | 28.71 | 1,384,762 | -0.33(-1.14%) |
May 12, 2003 | 28.42 | 29.04 | 28.33 | 29.04 | 2,169,197 | +0.68(+2.38%) |
May 09, 2003 | 28.28 | 28.72 | 27.96 | 28.36 | 1,246,846 | +0.31(+1.10%) |
May 08, 2003 | 28.05 | 28.28 | 27.85 | 28.05 | 1,775,353 | +0.00(+0.00%) |
May 07, 2003 | 27.75 | 28.05 | 27.44 | 28.05 | 1,878,791 | +0.25(+0.88%) |
May 06, 2003 | 27.59 | 27.81 | 27.44 | 27.81 | 1,656,433 | +0.14(+0.50%) |
May 05, 2003 | 27.45 | 27.75 | 27.40 | 27.67 | 1,080,565 | +0.28(+1.04%) |
May 02, 2003 | 27.02 | 27.67 | 26.87 | 27.38 | 937,444 | +0.37(+1.37%) |
May 01, 2003 | 27.17 | 27.28 | 26.71 | 27.02 | 1,081,736 | -0.19(-0.71%) |
Apr 30, 2003 | 26.94 | 27.44 | 26.89 | 27.21 | 1,471,156 | -0.12(-0.42%) |
Apr 29, 2003 | 27.21 | 27.46 | 27.00 | 27.32 | 815,921 | +0.18(+0.65%) |
Apr 28, 2003 | 26.99 | 27.25 | 26.59 | 27.15 | 1,313,462 | -0.03(-0.11%) |
Apr 25, 2003 | 25.95 | 27.48 | 25.95 | 27.18 | 4,128,787 | +1.51(+5.87%) |
Apr 24, 2003 | 25.63 | 25.85 | 25.25 | 25.67 | 1,142,497 | -0.28(-1.10%) |
Apr 23, 2003 | 25.36 | 25.95 | 25.32 | 25.95 | 1,356,008 | +0.51(+2.02%) |
Apr 22, 2003 | 24.63 | 25.44 | 24.56 | 25.44 | 1,617,009 | +0.72(+2.92%) |
Apr 21, 2003 | 24.79 | 24.87 | 24.57 | 24.72 | 1,072,108 | +0.08(+0.34%) |
Apr 17, 2003 | 24.48 | 24.71 | 24.23 | 24.63 | 2,088,529 | +0.12(+0.47%) |
Apr 16, 2003 | 25.25 | 25.25 | 24.31 | 24.52 | 2,560,308 | -0.54(-2.15%) |
Apr 15, 2003 | 25.17 | 25.32 | 24.98 | 25.06 | 2,581,516 | -0.27(-1.06%) |
Apr 14, 2003 | 25.42 | 25.62 | 25.09 | 25.32 | 2,392,466 | -0.05(-0.18%) |
Apr 11, 2003 | 25.67 | 25.94 | 25.13 | 25.37 | 2,236,984 | -0.68(-2.63%) |
Apr 10, 2003 | 25.84 | 26.05 | 25.63 | 26.05 | 1,370,971 | +0.22(+0.83%) |
Apr 09, 2003 | 26.29 | 26.45 | 25.79 | 25.84 | 1,143,018 | -0.25(-0.94%) |
Apr 08, 2003 | 26.29 | 26.39 | 26.05 | 26.09 | 1,126,494 | -0.12(-0.47%) |
Apr 07, 2003 | 26.48 | 26.79 | 26.13 | 26.21 | 974,915 | +0.07(+0.26%) |
Apr 04, 2003 | 26.71 | 26.74 | 25.97 | 26.14 | 1,257,515 | -0.46(-1.73%) |
Apr 03, 2003 | 26.79 | 26.88 | 26.22 | 26.60 | 951,495 | -0.18(-0.69%) |
Apr 02, 2003 | 27.27 | 27.27 | 26.70 | 26.79 | 1,101,382 | -0.08(-0.31%) |
Apr 01, 2003 | 26.43 | 26.98 | 26.33 | 26.87 | 1,209,894 | +0.40(+1.51%) |
Mar 31, 2003 | 26.55 | 26.60 | 25.98 | 26.47 | 1,512,791 | -0.18(-0.69%) |
Mar 28, 2003 | 26.12 | 26.69 | 25.98 | 26.65 | 1,593,069 | +0.53(+2.03%) |
Mar 27, 2003 | 26.29 | 26.35 | 25.86 | 26.12 | 2,105,833 | -0.16(-0.61%) |
Mar 26, 2003 | 26.82 | 26.82 | 26.21 | 26.29 | 1,790,966 | -0.59(-2.20%) |
Mar 25, 2003 | 26.79 | 27.05 | 26.55 | 26.88 | 1,722,008 | +0.04(+0.14%) |
Mar 24, 2003 | 26.67 | 26.91 | 26.45 | 26.84 | 2,004,087 | -0.65(-2.38%) |
Mar 21, 2003 | 26.90 | 27.47 | 26.68 | 27.49 | 2,754,433 | +0.86(+3.23%) |
Mar 20, 2003 | 26.33 | 26.68 | 25.69 | 26.63 | 2,653,857 | +0.30(+1.14%) |
Mar 19, 2003 | 26.43 | 26.52 | 26.07 | 26.33 | 2,019,960 | -0.26(-0.98%) |
Mar 18, 2003 | 25.82 | 26.59 | 25.75 | 26.59 | 2,280,051 | +0.94(+3.65%) |
Mar 17, 2003 | 25.02 | 25.66 | 24.93 | 25.66 | 1,958,158 | +0.52(+2.08%) |
Mar 14, 2003 | 25.69 | 25.79 | 25.06 | 25.13 | 1,589,166 | -0.69(-2.68%) |
Mar 13, 2003 | 25.42 | 25.82 | 25.02 | 25.82 | 2,611,181 | +0.90(+3.61%) |
Mar 12, 2003 | 24.88 | 25.03 | 24.53 | 24.93 | 1,197,274 | +0.12(+0.46%) |
Mar 11, 2003 | 25.23 | 25.32 | 24.80 | 24.81 | 1,169,300 | -0.42(-1.68%) |
Mar 10, 2003 | 26.05 | 26.06 | 25.18 | 25.23 | 2,029,458 | -0.87(-3.33%) |
Mar 07, 2003 | 25.67 | 26.12 | 25.65 | 26.10 | 1,083,687 | +0.12(+0.47%) |
Mar 06, 2003 | 25.75 | 26.09 | 25.54 | 25.98 | 1,362,904 | +0.00(+0.00%) |
Mar 05, 2003 | 25.77 | 25.99 | 25.56 | 25.98 | 2,025,295 | +0.25(+0.96%) |
Mar 04, 2003 | 26.32 | 26.46 | 25.70 | 25.73 | 1,449,948 | -0.49(-1.88%) |