Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 30.45 | 30.76 | 30.38 | 30.49 | 3,257,190 | +0.04(+0.12%) |
May 29, 2003 | 30.47 | 30.74 | 30.30 | 30.45 | 3,974,310 | +0.18(+0.60%) |
May 28, 2003 | 30.25 | 30.47 | 30.13 | 30.27 | 3,210,688 | +0.26(+0.86%) |
May 27, 2003 | 29.53 | 30.23 | 29.48 | 30.01 | 2,946,154 | +0.28(+0.95%) |
May 23, 2003 | 29.85 | 29.87 | 29.59 | 29.73 | 2,848,891 | -0.12(-0.41%) |
May 22, 2003 | 29.45 | 29.93 | 29.35 | 29.85 | 2,466,314 | +0.40(+1.38%) |
May 21, 2003 | 29.16 | 29.48 | 29.11 | 29.45 | 2,942,918 | +0.29(+0.99%) |
May 20, 2003 | 29.03 | 29.27 | 28.90 | 29.16 | 3,100,309 | +0.04(+0.12%) |
May 19, 2003 | 29.38 | 29.62 | 29.00 | 29.12 | 3,639,597 | -0.40(-1.37%) |
May 16, 2003 | 29.88 | 30.03 | 29.53 | 29.53 | 3,826,287 | -0.43(-1.45%) |
May 15, 2003 | 29.33 | 30.00 | 29.33 | 29.96 | 4,428,429 | +0.63(+2.16%) |
May 14, 2003 | 29.35 | 29.44 | 29.10 | 29.33 | 3,322,940 | +0.10(+0.34%) |
May 13, 2003 | 29.68 | 29.68 | 29.23 | 29.23 | 3,466,194 | -0.26(-0.88%) |
May 12, 2003 | 29.57 | 29.64 | 29.42 | 29.49 | 2,660,328 | -0.08(-0.28%) |
May 09, 2003 | 29.59 | 29.59 | 29.25 | 29.57 | 2,450,472 | +0.22(+0.74%) |
May 08, 2003 | 29.47 | 29.69 | 29.29 | 29.35 | 2,453,198 | -0.34(-1.15%) |
May 07, 2003 | 29.35 | 29.78 | 29.35 | 29.69 | 2,555,570 | +0.26(+0.90%) |
May 06, 2003 | 29.83 | 29.88 | 29.21 | 29.43 | 3,371,146 | -0.27(-0.91%) |
May 05, 2003 | 29.58 | 29.74 | 29.47 | 29.70 | 3,710,798 | +0.11(+0.36%) |
May 02, 2003 | 29.21 | 29.62 | 28.83 | 29.59 | 3,106,441 | +0.38(+1.31%) |
May 01, 2003 | 29.24 | 29.24 | 28.70 | 29.21 | 3,455,292 | -0.01(-0.02%) |
Apr 30, 2003 | 29.56 | 29.56 | 29.18 | 29.22 | 4,410,033 | -0.27(-0.92%) |
Apr 29, 2003 | 29.32 | 29.62 | 29.20 | 29.49 | 3,394,482 | +0.16(+0.54%) |
Apr 28, 2003 | 28.83 | 29.47 | 28.79 | 29.33 | 3,712,331 | +0.45(+1.57%) |
Apr 25, 2003 | 29.06 | 29.19 | 28.80 | 28.88 | 3,672,983 | -0.25(-0.85%) |
Apr 24, 2003 | 29.12 | 29.18 | 28.91 | 29.12 | 3,291,939 | -0.09(-0.30%) |
Apr 23, 2003 | 29.08 | 29.23 | 29.06 | 29.21 | 5,638,676 | -0.08(-0.28%) |
Apr 22, 2003 | 27.83 | 29.35 | 27.82 | 29.29 | 7,355,676 | +1.56(+5.61%) |
Apr 21, 2003 | 27.80 | 27.90 | 27.62 | 27.74 | 2,944,280 | -0.13(-0.48%) |
Apr 17, 2003 | 27.59 | 27.90 | 27.41 | 27.87 | 2,742,260 | +0.25(+0.91%) |
Apr 16, 2003 | 27.96 | 27.99 | 27.58 | 27.62 | 2,889,091 | -0.21(-0.76%) |
Apr 15, 2003 | 27.80 | 27.96 | 27.62 | 27.83 | 3,083,105 | +0.18(+0.64%) |
Apr 14, 2003 | 27.56 | 27.68 | 27.40 | 27.66 | 2,541,262 | +0.35(+1.27%) |
Apr 11, 2003 | 27.39 | 27.59 | 27.22 | 27.31 | 2,039,448 | +0.09(+0.35%) |
Apr 10, 2003 | 27.14 | 27.34 | 27.00 | 27.22 | 2,371,265 | +0.07(+0.26%) |
Apr 09, 2003 | 27.42 | 27.74 | 27.08 | 27.15 | 3,369,101 | -0.30(-1.09%) |
Apr 08, 2003 | 27.16 | 27.63 | 27.08 | 27.45 | 3,490,041 | +0.20(+0.73%) |
Apr 07, 2003 | 27.92 | 27.94 | 27.13 | 27.25 | 3,915,544 | +0.08(+0.28%) |
Apr 04, 2003 | 27.09 | 27.21 | 26.98 | 27.17 | 4,055,561 | +0.09(+0.32%) |
Apr 03, 2003 | 27.28 | 27.30 | 26.94 | 27.08 | 2,484,880 | -0.15(-0.56%) |
Apr 02, 2003 | 27.24 | 27.36 | 26.91 | 27.23 | 3,384,943 | +0.49(+1.84%) |
Apr 01, 2003 | 26.95 | 26.98 | 26.52 | 26.74 | 3,280,526 | +0.05(+0.20%) |
Mar 31, 2003 | 26.48 | 26.95 | 26.32 | 26.69 | 2,727,611 | -0.11(-0.42%) |
Mar 28, 2003 | 26.58 | 26.89 | 26.45 | 26.80 | 2,335,324 | +0.15(+0.55%) |
Mar 27, 2003 | 26.07 | 26.99 | 26.07 | 26.65 | 2,995,381 | +0.32(+1.20%) |
Mar 26, 2003 | 26.55 | 26.56 | 26.20 | 26.34 | 2,608,716 | -0.21(-0.80%) |
Mar 25, 2003 | 26.44 | 26.75 | 26.29 | 26.55 | 2,763,382 | +0.10(+0.38%) |
Mar 24, 2003 | 26.64 | 26.65 | 26.29 | 26.45 | 2,596,792 | -0.35(-1.31%) |
Mar 21, 2003 | 26.65 | 26.99 | 26.50 | 26.80 | 4,500,312 | +0.33(+1.24%) |
Mar 20, 2003 | 26.61 | 26.68 | 26.38 | 26.47 | 3,987,256 | -0.21(-0.79%) |
Mar 19, 2003 | 26.85 | 27.02 | 26.51 | 26.68 | 3,764,965 | -0.03(-0.11%) |
Mar 18, 2003 | 26.83 | 26.90 | 26.47 | 26.71 | 3,308,291 | +0.18(+0.66%) |
Mar 17, 2003 | 25.92 | 26.55 | 25.90 | 26.54 | 3,728,684 | +0.64(+2.47%) |
Mar 14, 2003 | 25.95 | 26.07 | 25.67 | 25.90 | 2,917,026 | +0.01(+0.02%) |
Mar 13, 2003 | 25.82 | 26.12 | 25.59 | 25.89 | 3,848,942 | +0.35(+1.36%) |
Mar 12, 2003 | 25.53 | 25.64 | 25.24 | 25.54 | 2,921,966 | -0.05(-0.18%) |
Mar 11, 2003 | 25.38 | 25.83 | 25.37 | 25.59 | 2,883,640 | +0.12(+0.46%) |
Mar 10, 2003 | 25.48 | 25.61 | 25.20 | 25.47 | 3,307,610 | -0.38(-1.45%) |
Mar 07, 2003 | 25.54 | 26.04 | 25.47 | 25.85 | 3,681,670 | -0.22(-0.83%) |
Mar 06, 2003 | 26.01 | 26.10 | 25.79 | 26.07 | 3,979,931 | +0.00(+0.00%) |
Mar 05, 2003 | 26.29 | 26.29 | 25.32 | 26.07 | 5,381,807 | -0.42(-1.60%) |
Mar 04, 2003 | 26.83 | 26.83 | 26.46 | 26.49 | 2,590,149 | -0.22(-0.84%) |