Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 30.25 | 30.36 | 30.06 | 30.31 | 309,227 | +0.26(+0.88%) |
May 29, 2003 | 30.08 | 30.52 | 29.86 | 30.04 | 37,618 | +0.00(+0.00%) |
May 28, 2003 | 29.62 | 30.16 | 29.62 | 30.04 | 13,391 | +0.54(+1.82%) |
May 27, 2003 | 28.29 | 29.68 | 28.29 | 29.50 | 116,535 | +0.99(+3.46%) |
May 23, 2003 | 28.56 | 28.74 | 28.44 | 28.52 | 406,544 | -0.06(-0.21%) |
May 22, 2003 | 28.08 | 28.72 | 28.08 | 28.57 | 68,694 | +0.68(+2.42%) |
May 21, 2003 | 27.78 | 27.90 | 27.49 | 27.90 | 208,945 | +0.26(+0.96%) |
May 20, 2003 | 27.88 | 27.95 | 27.44 | 27.64 | 13,800 | -0.05(-0.18%) |
May 19, 2003 | 28.61 | 28.61 | 27.68 | 27.68 | 37,209 | -1.35(-4.65%) |
May 16, 2003 | 29.23 | 29.23 | 28.83 | 29.03 | 16,866 | -0.20(-0.67%) |
May 15, 2003 | 29.05 | 29.35 | 28.88 | 29.23 | 7,462 | +0.78(+2.75%) |
May 14, 2003 | 28.49 | 28.55 | 28.13 | 28.45 | 27,089 | -0.10(-0.34%) |
May 13, 2003 | 28.25 | 28.59 | 28.22 | 28.55 | 80,552 | +0.05(+0.17%) |
May 12, 2003 | 28.06 | 28.58 | 28.06 | 28.50 | 75,952 | +0.26(+0.94%) |
May 09, 2003 | 27.98 | 28.36 | 27.90 | 28.23 | 20,546 | +0.25(+0.91%) |
May 08, 2003 | 27.98 | 28.26 | 27.89 | 27.98 | 10,426 | -0.50(-1.75%) |
May 07, 2003 | 28.24 | 28.63 | 28.23 | 28.48 | 26,169 | -0.11(-0.38%) |
May 06, 2003 | 28.37 | 28.85 | 28.37 | 28.58 | 14,209 | +0.11(+0.38%) |
May 05, 2003 | 28.56 | 28.83 | 28.40 | 28.48 | 26,475 | +0.08(+0.28%) |
May 02, 2003 | 27.86 | 28.42 | 27.73 | 28.40 | 813,394 | +1.15(+4.24%) |
May 01, 2003 | 27.15 | 27.59 | 26.81 | 27.24 | 23,715 | +0.29(+1.09%) |
Apr 30, 2003 | 26.92 | 27.29 | 26.86 | 26.95 | 74,725 | -0.20(-0.72%) |
Apr 29, 2003 | 27.00 | 27.24 | 26.82 | 27.15 | 6,746 | +0.35(+1.31%) |
Apr 28, 2003 | 26.22 | 26.89 | 26.22 | 26.79 | 18,911 | +0.56(+2.13%) |
Apr 25, 2003 | 26.85 | 26.85 | 26.24 | 26.24 | 58,267 | -0.68(-2.51%) |
Apr 24, 2003 | 26.75 | 27.05 | 26.62 | 26.91 | 11,449 | -0.04(-0.15%) |
Apr 23, 2003 | 26.71 | 27.00 | 26.31 | 26.95 | 117,966 | +0.15(+0.55%) |
Apr 22, 2003 | 25.92 | 26.90 | 25.92 | 26.80 | 97,828 | +0.68(+2.62%) |
Apr 21, 2003 | 26.36 | 26.41 | 26.04 | 26.12 | 30,360 | -0.15(-0.56%) |
Apr 17, 2003 | 25.66 | 26.28 | 25.61 | 26.27 | 93,023 | +0.80(+3.15%) |
Apr 16, 2003 | 25.73 | 26.02 | 25.43 | 25.46 | 11,142 | +0.18(+0.70%) |
Apr 15, 2003 | 24.95 | 25.60 | 24.95 | 25.29 | 59,187 | +0.15(+0.58%) |
Apr 14, 2003 | 24.60 | 25.19 | 24.60 | 25.14 | 25,351 | +0.64(+2.59%) |
Apr 11, 2003 | 24.95 | 25.19 | 24.51 | 24.51 | 41,093 | +0.00(+0.00%) |
Apr 10, 2003 | 24.51 | 24.64 | 24.03 | 24.51 | 69,614 | -0.20(-0.79%) |
Apr 09, 2003 | 24.95 | 25.42 | 24.66 | 24.70 | 291,235 | -0.25(-1.02%) |
Apr 08, 2003 | 25.34 | 25.40 | 24.95 | 24.95 | 14,311 | -0.46(-1.81%) |
Apr 07, 2003 | 26.12 | 26.12 | 25.23 | 25.41 | 306,569 | +0.31(+1.25%) |
Apr 04, 2003 | 25.48 | 25.48 | 24.84 | 25.10 | 187,376 | -0.58(-2.25%) |
Apr 03, 2003 | 25.77 | 26.10 | 25.48 | 25.68 | 206,185 | +0.26(+1.04%) |
Apr 02, 2003 | 25.14 | 25.68 | 25.14 | 25.41 | 47,534 | +1.30(+5.40%) |
Apr 01, 2003 | 24.46 | 24.46 | 24.11 | 24.11 | 209,149 | +0.09(+0.37%) |
Mar 31, 2003 | 24.02 | 24.60 | 24.02 | 24.03 | 331,614 | -0.87(-3.50%) |
Mar 28, 2003 | 24.94 | 25.27 | 24.76 | 24.90 | 34,858 | -0.12(-0.47%) |
Mar 27, 2003 | 25.29 | 25.41 | 24.81 | 25.01 | 21,978 | -0.47(-1.84%) |
Mar 26, 2003 | 25.34 | 25.68 | 25.14 | 25.48 | 150,064 | +0.10(+0.39%) |
Mar 25, 2003 | 24.75 | 25.53 | 24.71 | 25.39 | 18,809 | +0.61(+2.45%) |
Mar 24, 2003 | 25.34 | 25.34 | 24.74 | 24.78 | 46,920 | -0.95(-3.69%) |
Mar 21, 2003 | 26.51 | 26.56 | 25.73 | 25.73 | 64,401 | -0.79(-2.99%) |
Mar 20, 2003 | 25.92 | 26.64 | 25.92 | 26.52 | 77,383 | +0.25(+0.97%) |
Mar 19, 2003 | 26.51 | 26.51 | 25.69 | 26.27 | 35,062 | -0.56(-2.08%) |
Mar 18, 2003 | 27.00 | 27.19 | 26.47 | 26.82 | 19,729 | -0.16(-0.58%) |
Mar 17, 2003 | 25.68 | 27.05 | 25.48 | 26.98 | 184,718 | +1.16(+4.51%) |
Mar 14, 2003 | 25.83 | 26.01 | 25.64 | 25.82 | 7,053 | +0.19(+0.73%) |
Mar 13, 2003 | 24.70 | 25.63 | 24.65 | 25.63 | 29,133 | +1.79(+7.51%) |
Mar 12, 2003 | 23.92 | 23.92 | 23.52 | 23.84 | 34,960 | +0.15(+0.62%) |
Mar 11, 2003 | 23.97 | 23.97 | 23.67 | 23.69 | 1,840 | -0.18(-0.74%) |
Mar 10, 2003 | 24.26 | 24.26 | 23.78 | 23.87 | 7,666 | -0.64(-2.59%) |
Mar 07, 2003 | 24.06 | 24.84 | 24.06 | 24.51 | 328,649 | -0.05(-0.20%) |
Mar 06, 2003 | 23.97 | 24.55 | 23.97 | 24.55 | 14,004 | +0.39(+1.62%) |
Mar 05, 2003 | 24.21 | 24.39 | 23.99 | 24.16 | 55,916 | -0.12(-0.48%) |
Mar 04, 2003 | 24.57 | 24.78 | 24.28 | 24.28 | 7,155 | -0.66(-2.63%) |