Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 30.44 | 31.20 | 30.44 | 31.08 | 1,306,044 | +0.61(+2.01%) |
May 29, 2003 | 30.83 | 30.86 | 30.34 | 30.47 | 1,638,213 | -0.34(-1.09%) |
May 28, 2003 | 30.66 | 31.37 | 30.59 | 30.80 | 1,966,362 | +0.26(+0.86%) |
May 27, 2003 | 29.83 | 30.67 | 29.75 | 30.54 | 1,629,726 | +0.47(+1.56%) |
May 23, 2003 | 29.75 | 30.20 | 29.71 | 30.07 | 814,416 | +0.33(+1.11%) |
May 22, 2003 | 29.62 | 29.96 | 29.54 | 29.74 | 849,852 | +0.32(+1.10%) |
May 21, 2003 | 29.15 | 29.78 | 29.15 | 29.42 | 1,083,159 | +0.11(+0.39%) |
May 20, 2003 | 29.42 | 29.65 | 29.12 | 29.30 | 1,067,972 | -0.08(-0.27%) |
May 19, 2003 | 30.00 | 30.02 | 29.34 | 29.38 | 923,700 | -0.75(-2.50%) |
May 16, 2003 | 29.96 | 30.39 | 29.69 | 30.14 | 1,122,316 | -0.05(-0.18%) |
May 15, 2003 | 30.43 | 30.59 | 29.96 | 30.19 | 1,542,031 | -0.24(-0.77%) |
May 14, 2003 | 30.52 | 30.56 | 30.18 | 30.43 | 1,130,505 | -0.09(-0.31%) |
May 13, 2003 | 30.05 | 30.61 | 29.85 | 30.52 | 1,665,608 | +0.44(+1.45%) |
May 12, 2003 | 29.41 | 30.22 | 29.28 | 30.08 | 1,101,323 | +0.68(+2.31%) |
May 09, 2003 | 29.27 | 29.54 | 29.04 | 29.40 | 1,585,209 | +0.17(+0.60%) |
May 08, 2003 | 29.37 | 29.46 | 29.06 | 29.23 | 1,097,154 | -0.41(-1.38%) |
May 07, 2003 | 29.69 | 29.81 | 29.18 | 29.64 | 993,231 | -0.05(-0.16%) |
May 06, 2003 | 29.51 | 29.85 | 29.40 | 29.69 | 1,159,538 | +0.18(+0.61%) |
May 05, 2003 | 29.68 | 29.79 | 29.33 | 29.51 | 993,975 | -0.17(-0.59%) |
May 02, 2003 | 29.08 | 29.89 | 28.98 | 29.68 | 3,875,403 | +0.23(+0.78%) |
May 01, 2003 | 29.14 | 29.66 | 28.71 | 29.45 | 1,954,153 | +0.23(+0.78%) |
Apr 30, 2003 | 28.87 | 29.43 | 28.50 | 29.22 | 2,426,277 | +0.28(+0.95%) |
Apr 29, 2003 | 28.54 | 28.97 | 28.45 | 28.95 | 2,256,396 | +0.47(+1.65%) |
Apr 28, 2003 | 27.84 | 28.51 | 27.84 | 28.48 | 1,465,503 | +0.56(+2.00%) |
Apr 25, 2003 | 28.06 | 28.24 | 27.81 | 27.92 | 1,080,032 | -0.14(-0.50%) |
Apr 24, 2003 | 28.21 | 28.31 | 27.88 | 28.06 | 1,195,123 | -0.28(-1.00%) |
Apr 23, 2003 | 27.97 | 28.38 | 27.80 | 28.34 | 1,404,459 | +0.15(+0.55%) |
Apr 22, 2003 | 27.05 | 28.22 | 26.93 | 28.19 | 2,075,050 | +1.08(+3.99%) |
Apr 21, 2003 | 27.08 | 27.28 | 26.87 | 27.11 | 1,439,299 | +0.03(+0.10%) |
Apr 17, 2003 | 26.91 | 27.12 | 26.47 | 27.08 | 1,728,439 | +0.17(+0.65%) |
Apr 16, 2003 | 27.81 | 27.81 | 26.89 | 26.91 | 2,512,483 | -0.96(-3.45%) |
Apr 15, 2003 | 27.15 | 27.96 | 26.90 | 27.87 | 2,160,958 | +0.71(+2.62%) |
Apr 14, 2003 | 26.46 | 27.15 | 26.44 | 27.15 | 2,463,648 | +0.69(+2.61%) |
Apr 11, 2003 | 26.43 | 26.67 | 26.14 | 26.46 | 1,674,691 | +0.40(+1.55%) |
Apr 10, 2003 | 25.60 | 26.06 | 25.55 | 26.06 | 1,777,721 | +0.63(+2.48%) |
Apr 09, 2003 | 26.05 | 26.22 | 25.38 | 25.43 | 1,798,863 | -0.62(-2.40%) |
Apr 08, 2003 | 26.09 | 26.32 | 25.84 | 26.05 | 1,313,191 | -0.04(-0.15%) |
Apr 07, 2003 | 26.80 | 27.10 | 26.07 | 26.09 | 1,299,195 | -0.21(-0.79%) |
Apr 04, 2003 | 26.25 | 26.48 | 26.19 | 26.30 | 1,200,632 | +0.21(+0.80%) |
Apr 03, 2003 | 26.35 | 26.52 | 25.99 | 26.09 | 1,183,212 | -0.23(-0.87%) |
Apr 02, 2003 | 26.19 | 26.60 | 26.11 | 26.32 | 1,575,829 | +0.44(+1.69%) |
Apr 01, 2003 | 25.48 | 26.15 | 25.43 | 25.89 | 2,494,914 | +0.44(+1.74%) |
Mar 31, 2003 | 24.92 | 25.72 | 24.92 | 25.44 | 2,160,363 | -0.25(-0.97%) |
Mar 28, 2003 | 25.69 | 25.80 | 25.49 | 25.69 | 1,369,917 | -0.11(-0.44%) |
Mar 27, 2003 | 26.06 | 26.06 | 25.64 | 25.80 | 1,339,991 | -0.26(-0.98%) |
Mar 26, 2003 | 26.23 | 26.23 | 25.83 | 26.06 | 2,646,631 | -0.17(-0.64%) |
Mar 25, 2003 | 26.07 | 26.56 | 25.97 | 26.23 | 2,431,339 | +0.13(+0.51%) |
Mar 24, 2003 | 26.53 | 26.54 | 25.99 | 26.09 | 2,191,480 | -0.77(-2.88%) |
Mar 21, 2003 | 26.30 | 26.94 | 26.00 | 26.87 | 2,874,876 | +0.83(+3.17%) |
Mar 20, 2003 | 25.49 | 26.16 | 25.25 | 26.04 | 2,340,219 | +0.55(+2.16%) |
Mar 19, 2003 | 25.58 | 26.21 | 25.32 | 25.49 | 3,089,572 | -0.09(-0.37%) |
Mar 18, 2003 | 26.09 | 26.23 | 25.35 | 25.58 | 2,479,876 | -0.44(-1.68%) |
Mar 17, 2003 | 25.19 | 26.02 | 25.09 | 26.02 | 1,977,380 | +0.76(+3.00%) |
Mar 14, 2003 | 25.64 | 25.65 | 25.17 | 25.26 | 2,545,089 | -0.46(-1.80%) |
Mar 13, 2003 | 25.64 | 25.78 | 25.12 | 25.72 | 2,432,977 | +0.42(+1.67%) |
Mar 12, 2003 | 25.45 | 25.72 | 25.01 | 25.30 | 2,641,717 | -0.47(-1.82%) |
Mar 11, 2003 | 26.09 | 26.13 | 25.41 | 25.77 | 2,081,452 | -0.21(-0.83%) |
Mar 10, 2003 | 26.80 | 26.80 | 25.95 | 25.99 | 1,449,274 | -0.93(-3.44%) |
Mar 07, 2003 | 26.94 | 27.20 | 26.73 | 26.91 | 1,827,450 | -0.03(-0.10%) |
Mar 06, 2003 | 27.14 | 27.20 | 26.76 | 26.94 | 1,231,451 | -0.26(-0.96%) |
Mar 05, 2003 | 26.92 | 27.36 | 26.87 | 27.20 | 1,418,603 | +0.17(+0.62%) |
Mar 04, 2003 | 27.36 | 27.42 | 26.98 | 27.03 | 1,289,369 | -0.45(-1.64%) |