Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 27.15 | 27.24 | 26.65 | 26.94 | 3,095,794 | +0.00(+0.00%) |
May 29, 2003 | 27.21 | 27.21 | 26.77 | 26.94 | 1,507,742 | -0.13(-0.46%) |
May 28, 2003 | 27.15 | 27.28 | 26.98 | 27.07 | 1,406,788 | +0.67(+2.54%) |
May 27, 2003 | 26.36 | 26.51 | 26.20 | 26.40 | 726,484 | +0.03(+0.10%) |
May 23, 2003 | 26.24 | 26.50 | 26.00 | 26.37 | 952,019 | +0.13(+0.51%) |
May 22, 2003 | 26.36 | 26.56 | 26.07 | 26.24 | 635,435 | +0.02(+0.06%) |
May 21, 2003 | 26.07 | 26.43 | 26.07 | 26.22 | 628,037 | -0.01(-0.03%) |
May 20, 2003 | 26.01 | 26.31 | 25.83 | 26.23 | 894,383 | +0.17(+0.64%) |
May 19, 2003 | 26.20 | 26.59 | 25.89 | 26.06 | 1,101,660 | -0.29(-1.11%) |
May 16, 2003 | 25.73 | 26.37 | 25.67 | 26.36 | 2,114,658 | +0.49(+1.88%) |
May 15, 2003 | 25.75 | 25.98 | 25.57 | 25.87 | 1,057,508 | +0.23(+0.88%) |
May 14, 2003 | 25.48 | 25.64 | 25.39 | 25.64 | 866,221 | +0.20(+0.79%) |
May 13, 2003 | 25.14 | 25.58 | 25.12 | 25.44 | 817,176 | -0.03(-0.10%) |
May 12, 2003 | 25.31 | 25.63 | 25.18 | 25.47 | 910,969 | +0.24(+0.96%) |
May 09, 2003 | 25.18 | 25.39 | 25.10 | 25.22 | 1,002,496 | +0.08(+0.33%) |
May 08, 2003 | 25.43 | 25.58 | 25.06 | 25.14 | 1,018,367 | -0.29(-1.12%) |
May 07, 2003 | 25.60 | 25.80 | 25.37 | 25.43 | 1,181,015 | -0.30(-1.17%) |
May 06, 2003 | 25.68 | 25.94 | 25.67 | 25.73 | 1,602,968 | +0.22(+0.85%) |
May 05, 2003 | 25.56 | 25.77 | 25.21 | 25.51 | 1,139,726 | +0.35(+1.40%) |
May 02, 2003 | 24.84 | 25.25 | 24.39 | 25.16 | 2,596,515 | +0.33(+1.32%) |
May 01, 2003 | 24.97 | 25.10 | 24.52 | 24.83 | 2,026,353 | +0.14(+0.58%) |
Apr 30, 2003 | 24.22 | 24.92 | 24.14 | 24.69 | 1,668,242 | +0.58(+2.40%) |
Apr 29, 2003 | 22.87 | 24.60 | 22.58 | 24.11 | 4,084,567 | +1.24(+5.42%) |
Apr 28, 2003 | 22.86 | 23.12 | 22.70 | 22.87 | 1,346,168 | +0.00(+0.00%) |
Apr 25, 2003 | 22.94 | 23.21 | 22.74 | 22.87 | 522,668 | -0.05(-0.22%) |
Apr 24, 2003 | 23.00 | 23.17 | 22.74 | 22.92 | 1,707,501 | -0.27(-1.16%) |
Apr 23, 2003 | 22.50 | 23.19 | 22.37 | 23.19 | 1,680,652 | +0.85(+3.79%) |
Apr 22, 2003 | 22.84 | 22.84 | 22.12 | 22.34 | 3,262,618 | -0.49(-2.17%) |
Apr 21, 2003 | 22.79 | 23.05 | 22.68 | 22.84 | 1,172,542 | +0.23(+1.04%) |
Apr 17, 2003 | 22.44 | 22.79 | 22.32 | 22.60 | 1,749,864 | +0.33(+1.47%) |
Apr 16, 2003 | 23.21 | 23.25 | 21.74 | 22.27 | 5,394,460 | -0.73(-3.17%) |
Apr 15, 2003 | 24.28 | 24.28 | 22.76 | 23.00 | 5,310,332 | -1.27(-5.21%) |
Apr 14, 2003 | 23.93 | 24.36 | 23.85 | 24.27 | 1,208,580 | +0.34(+1.44%) |
Apr 11, 2003 | 23.88 | 24.07 | 23.87 | 23.93 | 999,632 | -0.04(-0.17%) |
Apr 10, 2003 | 24.00 | 24.09 | 23.80 | 23.97 | 1,394,855 | -0.03(-0.14%) |
Apr 09, 2003 | 24.05 | 24.19 | 23.80 | 24.00 | 1,770,508 | -0.05(-0.21%) |
Apr 08, 2003 | 24.47 | 24.47 | 23.94 | 24.05 | 1,687,335 | -0.34(-1.37%) |
Apr 07, 2003 | 24.72 | 25.22 | 24.31 | 24.39 | 1,312,636 | -0.03(-0.14%) |
Apr 04, 2003 | 24.72 | 24.73 | 24.09 | 24.42 | 1,819,553 | -0.60(-2.38%) |
Apr 03, 2003 | 24.72 | 25.14 | 24.43 | 25.01 | 667,893 | +0.27(+1.08%) |
Apr 02, 2003 | 24.85 | 24.97 | 24.59 | 24.75 | 815,147 | +0.06(+0.24%) |
Apr 01, 2003 | 25.01 | 25.13 | 24.39 | 24.69 | 1,193,544 | -0.16(-0.64%) |
Mar 31, 2003 | 25.01 | 25.17 | 24.79 | 24.85 | 1,265,143 | -0.29(-1.17%) |
Mar 28, 2003 | 24.39 | 25.14 | 24.30 | 25.14 | 1,015,384 | +0.76(+3.13%) |
Mar 27, 2003 | 24.13 | 24.68 | 23.88 | 24.38 | 966,458 | -0.01(-0.03%) |
Mar 26, 2003 | 24.39 | 24.59 | 23.97 | 24.39 | 1,268,484 | +0.08(+0.34%) |
Mar 25, 2003 | 23.56 | 24.42 | 23.48 | 24.30 | 1,265,143 | +0.69(+2.91%) |
Mar 24, 2003 | 23.63 | 23.82 | 23.26 | 23.62 | 1,739,363 | -0.52(-2.15%) |
Mar 21, 2003 | 23.42 | 24.15 | 23.36 | 24.13 | 1,507,384 | +0.92(+3.97%) |
Mar 20, 2003 | 22.96 | 23.29 | 22.68 | 23.21 | 1,221,826 | +0.26(+1.13%) |
Mar 19, 2003 | 23.66 | 23.84 | 22.94 | 22.95 | 2,082,677 | -0.62(-2.63%) |
Mar 18, 2003 | 23.68 | 23.82 | 23.43 | 23.57 | 682,093 | -0.06(-0.25%) |
Mar 17, 2003 | 22.67 | 23.67 | 22.67 | 23.63 | 1,005,718 | +0.90(+3.98%) |
Mar 14, 2003 | 22.97 | 23.19 | 22.51 | 22.73 | 1,443,303 | -0.19(-0.84%) |
Mar 13, 2003 | 22.57 | 22.96 | 22.37 | 22.92 | 811,567 | +0.54(+2.40%) |
Mar 12, 2003 | 22.31 | 22.52 | 22.15 | 22.38 | 555,484 | +0.02(+0.08%) |
Mar 11, 2003 | 22.45 | 22.70 | 22.21 | 22.37 | 722,785 | -0.04(-0.19%) |
Mar 10, 2003 | 22.67 | 22.88 | 22.27 | 22.41 | 1,211,325 | -0.46(-2.02%) |
Mar 07, 2003 | 22.63 | 23.03 | 22.43 | 22.87 | 697,368 | +0.11(+0.48%) |
Mar 06, 2003 | 22.17 | 22.93 | 22.17 | 22.76 | 1,291,396 | +0.43(+1.91%) |
Mar 05, 2003 | 21.96 | 22.67 | 21.83 | 22.33 | 971,231 | +0.09(+0.41%) |
Mar 04, 2003 | 22.88 | 23.05 | 22.24 | 22.24 | 1,729,100 | -0.64(-2.78%) |