Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 22.24 | 22.48 | 22.08 | 22.25 | 984,767 | +0.12(+0.53%) |
May 29, 2003 | 22.01 | 22.32 | 21.91 | 22.13 | 2,202,147 | +0.12(+0.53%) |
May 28, 2003 | 23.09 | 23.11 | 20.78 | 22.01 | 5,020,331 | -1.07(-4.63%) |
May 27, 2003 | 23.41 | 23.63 | 22.62 | 23.08 | 1,336,469 | -0.39(-1.67%) |
May 23, 2003 | 23.52 | 23.68 | 23.38 | 23.47 | 436,957 | -0.11(-0.48%) |
May 22, 2003 | 23.27 | 23.80 | 23.20 | 23.59 | 483,813 | +0.31(+1.33%) |
May 21, 2003 | 23.38 | 23.59 | 23.22 | 23.28 | 531,783 | -0.22(-0.92%) |
May 20, 2003 | 23.68 | 23.95 | 23.38 | 23.49 | 486,150 | -0.12(-0.49%) |
May 19, 2003 | 23.92 | 23.94 | 23.56 | 23.61 | 356,154 | -0.40(-1.65%) |
May 16, 2003 | 24.08 | 24.30 | 23.88 | 24.00 | 493,162 | -0.21(-0.85%) |
May 15, 2003 | 24.15 | 24.34 | 24.04 | 24.21 | 464,002 | +0.17(+0.69%) |
May 14, 2003 | 24.35 | 24.40 | 23.97 | 24.04 | 569,068 | -0.31(-1.25%) |
May 13, 2003 | 24.84 | 24.84 | 24.34 | 24.35 | 642,302 | -0.49(-1.99%) |
May 12, 2003 | 25.11 | 25.11 | 24.75 | 24.84 | 505,850 | -0.31(-1.23%) |
May 09, 2003 | 24.91 | 25.20 | 24.78 | 25.15 | 306,626 | +0.35(+1.43%) |
May 08, 2003 | 25.07 | 25.07 | 24.78 | 24.80 | 390,323 | -0.45(-1.80%) |
May 07, 2003 | 25.58 | 25.64 | 25.22 | 25.25 | 336,120 | -0.43(-1.68%) |
May 06, 2003 | 25.49 | 25.77 | 25.40 | 25.68 | 259,547 | +0.12(+0.47%) |
May 05, 2003 | 25.30 | 25.74 | 25.20 | 25.56 | 319,426 | +0.24(+0.96%) |
May 02, 2003 | 25.09 | 25.45 | 25.07 | 25.32 | 433,172 | -0.02(-0.09%) |
May 01, 2003 | 25.23 | 25.44 | 24.81 | 25.34 | 284,812 | +0.11(+0.45%) |
Apr 30, 2003 | 25.38 | 25.54 | 25.16 | 25.23 | 296,053 | -0.15(-0.58%) |
Apr 29, 2003 | 25.64 | 25.76 | 25.11 | 25.38 | 409,466 | -0.24(-0.93%) |
Apr 28, 2003 | 25.07 | 25.77 | 25.07 | 25.62 | 386,538 | +0.46(+1.82%) |
Apr 25, 2003 | 25.61 | 25.61 | 25.16 | 25.16 | 452,650 | -0.38(-1.50%) |
Apr 24, 2003 | 25.24 | 25.73 | 25.07 | 25.54 | 748,480 | +0.30(+1.17%) |
Apr 23, 2003 | 25.18 | 25.29 | 24.74 | 25.24 | 589,101 | -0.05(-0.21%) |
Apr 22, 2003 | 24.71 | 25.44 | 24.59 | 25.30 | 447,196 | +0.45(+1.83%) |
Apr 21, 2003 | 25.29 | 25.47 | 24.63 | 24.84 | 613,698 | -0.32(-1.29%) |
Apr 17, 2003 | 25.21 | 25.24 | 24.94 | 25.17 | 700,845 | -0.04(-0.16%) |
Apr 16, 2003 | 25.80 | 25.80 | 25.12 | 25.21 | 449,645 | -0.64(-2.47%) |
Apr 15, 2003 | 25.81 | 25.86 | 25.49 | 25.84 | 372,626 | +0.03(+0.12%) |
Apr 14, 2003 | 25.76 | 25.96 | 25.63 | 25.81 | 375,965 | +0.11(+0.44%) |
Apr 11, 2003 | 25.70 | 25.98 | 25.69 | 25.70 | 416,812 | +0.22(+0.86%) |
Apr 10, 2003 | 25.39 | 25.54 | 25.16 | 25.48 | 339,237 | +0.10(+0.39%) |
Apr 09, 2003 | 25.67 | 25.86 | 25.25 | 25.38 | 357,156 | -0.29(-1.12%) |
Apr 08, 2003 | 25.68 | 25.80 | 25.47 | 25.67 | 371,068 | -0.01(-0.03%) |
Apr 07, 2003 | 26.15 | 26.60 | 25.59 | 25.68 | 757,162 | -0.12(-0.45%) |
Apr 04, 2003 | 26.02 | 26.16 | 25.67 | 25.80 | 390,879 | -0.16(-0.61%) |
Apr 03, 2003 | 26.39 | 26.39 | 25.94 | 25.95 | 414,363 | -0.24(-0.93%) |
Apr 02, 2003 | 25.74 | 26.33 | 25.74 | 26.20 | 798,008 | +0.63(+2.46%) |
Apr 01, 2003 | 25.02 | 25.61 | 24.79 | 25.57 | 799,789 | +0.54(+2.17%) |
Mar 31, 2003 | 25.20 | 25.25 | 24.82 | 25.02 | 640,187 | -0.39(-1.54%) |
Mar 28, 2003 | 25.16 | 25.48 | 25.12 | 25.41 | 394,218 | +0.17(+0.66%) |
Mar 27, 2003 | 25.03 | 25.38 | 24.84 | 25.25 | 476,579 | +0.22(+0.88%) |
Mar 26, 2003 | 25.23 | 25.23 | 24.84 | 25.03 | 444,636 | -0.20(-0.78%) |
Mar 25, 2003 | 25.06 | 25.54 | 24.72 | 25.23 | 632,285 | +0.16(+0.65%) |
Mar 24, 2003 | 25.10 | 25.19 | 24.57 | 25.06 | 612,585 | -0.04(-0.14%) |
Mar 21, 2003 | 24.91 | 25.13 | 24.49 | 25.10 | 750,484 | +0.75(+3.08%) |
Mar 20, 2003 | 24.58 | 24.58 | 24.21 | 24.35 | 760,835 | -0.23(-0.93%) |
Mar 19, 2003 | 24.37 | 24.58 | 24.33 | 24.58 | 490,491 | +0.30(+1.24%) |
Mar 18, 2003 | 24.13 | 24.71 | 23.82 | 24.28 | 745,698 | +0.17(+0.69%) |
Mar 17, 2003 | 23.41 | 24.11 | 23.02 | 24.11 | 690,049 | +0.70(+2.99%) |
Mar 14, 2003 | 23.50 | 23.81 | 23.28 | 23.41 | 603,904 | -0.11(-0.48%) |
Mar 13, 2003 | 22.87 | 23.54 | 22.75 | 23.52 | 653,988 | +1.02(+4.55%) |
Mar 12, 2003 | 22.46 | 22.72 | 22.34 | 22.50 | 652,096 | -0.01(-0.04%) |
Mar 11, 2003 | 22.48 | 22.78 | 22.42 | 22.51 | 522,767 | +0.07(+0.30%) |
Mar 10, 2003 | 23.11 | 23.11 | 22.26 | 22.44 | 641,968 | -0.84(-3.61%) |
Mar 07, 2003 | 22.84 | 23.32 | 22.69 | 23.28 | 395,776 | +0.31(+1.35%) |
Mar 06, 2003 | 23.27 | 23.37 | 22.92 | 22.97 | 683,371 | -0.45(-1.92%) |
Mar 05, 2003 | 23.89 | 23.89 | 23.07 | 23.42 | 882,817 | -0.47(-1.96%) |
Mar 04, 2003 | 24.08 | 24.09 | 23.82 | 23.89 | 542,912 | -0.20(-0.84%) |