Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 26.79 | 27.23 | 26.73 | 26.98 | 1,609,680 | +0.14(+0.53%) |
May 29, 2003 | 26.96 | 27.13 | 26.67 | 26.84 | 1,918,603 | +0.03(+0.10%) |
May 28, 2003 | 27.02 | 27.23 | 26.62 | 26.81 | 1,526,297 | +0.02(+0.07%) |
May 27, 2003 | 25.98 | 26.84 | 25.90 | 26.79 | 1,613,051 | +0.65(+2.48%) |
May 23, 2003 | 25.94 | 26.32 | 25.93 | 26.14 | 1,466,513 | +0.07(+0.27%) |
May 22, 2003 | 25.33 | 26.23 | 25.31 | 26.07 | 1,830,163 | +0.74(+2.92%) |
May 21, 2003 | 25.02 | 25.41 | 24.97 | 25.33 | 1,007,679 | +0.23(+0.92%) |
May 20, 2003 | 25.07 | 25.17 | 24.64 | 25.10 | 2,090,876 | +0.05(+0.21%) |
May 19, 2003 | 26.16 | 26.16 | 24.84 | 25.05 | 2,585,445 | -1.13(-4.32%) |
May 16, 2003 | 26.03 | 26.18 | 25.84 | 26.18 | 1,185,009 | +0.11(+0.41%) |
May 15, 2003 | 25.80 | 26.07 | 25.45 | 26.07 | 1,623,952 | +0.40(+1.56%) |
May 14, 2003 | 25.82 | 25.97 | 25.36 | 25.67 | 960,144 | -0.16(-0.62%) |
May 13, 2003 | 25.63 | 25.90 | 25.33 | 25.83 | 2,168,641 | +0.20(+0.80%) |
May 12, 2003 | 25.47 | 25.63 | 25.23 | 25.63 | 1,432,800 | +0.27(+1.05%) |
May 09, 2003 | 25.40 | 25.44 | 25.05 | 25.36 | 1,805,328 | +0.19(+0.74%) |
May 08, 2003 | 25.16 | 25.57 | 25.01 | 25.17 | 1,851,065 | -0.19(-0.74%) |
May 07, 2003 | 25.57 | 25.75 | 25.36 | 25.36 | 2,246,630 | -0.51(-1.96%) |
May 06, 2003 | 25.78 | 26.07 | 25.78 | 25.87 | 2,378,335 | +0.04(+0.14%) |
May 05, 2003 | 25.91 | 26.24 | 25.65 | 25.83 | 2,043,903 | -0.08(-0.31%) |
May 02, 2003 | 24.92 | 26.21 | 24.80 | 25.91 | 2,920,664 | +0.97(+3.89%) |
May 01, 2003 | 24.72 | 25.35 | 24.20 | 24.94 | 2,842,900 | +0.25(+1.01%) |
Apr 30, 2003 | 22.78 | 25.09 | 22.78 | 24.69 | 6,468,727 | +2.57(+11.63%) |
Apr 29, 2003 | 21.47 | 22.26 | 21.40 | 22.12 | 2,342,600 | +0.45(+2.09%) |
Apr 28, 2003 | 21.49 | 21.75 | 21.30 | 21.67 | 1,748,802 | +0.36(+1.71%) |
Apr 25, 2003 | 21.36 | 21.71 | 21.27 | 21.30 | 1,742,060 | -0.05(-0.25%) |
Apr 24, 2003 | 21.36 | 21.56 | 21.22 | 21.36 | 3,708,873 | +0.36(+1.70%) |
Apr 23, 2003 | 21.64 | 21.64 | 20.12 | 21.00 | 3,328,029 | -0.64(-2.96%) |
Apr 22, 2003 | 21.09 | 21.77 | 20.85 | 21.64 | 2,254,384 | +0.55(+2.62%) |
Apr 21, 2003 | 21.47 | 21.49 | 21.00 | 21.09 | 1,610,804 | -0.31(-1.46%) |
Apr 17, 2003 | 21.97 | 22.04 | 21.23 | 21.40 | 2,140,210 | -0.49(-2.24%) |
Apr 16, 2003 | 22.18 | 22.42 | 21.77 | 21.89 | 1,904,781 | -0.28(-1.28%) |
Apr 15, 2003 | 21.94 | 22.23 | 21.85 | 22.18 | 1,635,414 | -0.05(-0.24%) |
Apr 14, 2003 | 21.79 | 22.23 | 21.52 | 22.23 | 1,294,352 | +0.43(+1.96%) |
Apr 11, 2003 | 21.78 | 22.07 | 21.76 | 21.80 | 1,187,706 | +0.09(+0.41%) |
Apr 10, 2003 | 21.89 | 21.89 | 21.40 | 21.71 | 1,967,824 | +0.20(+0.95%) |
Apr 09, 2003 | 22.09 | 22.25 | 21.49 | 21.51 | 1,650,360 | -0.43(-1.95%) |
Apr 08, 2003 | 22.09 | 22.16 | 21.73 | 21.94 | 1,946,023 | -0.21(-0.96%) |
Apr 07, 2003 | 22.96 | 22.96 | 22.08 | 22.15 | 1,322,221 | -0.30(-1.35%) |
Apr 04, 2003 | 22.83 | 23.07 | 22.22 | 22.45 | 1,762,512 | -0.29(-1.29%) |
Apr 03, 2003 | 22.61 | 23.18 | 21.36 | 22.75 | 4,057,802 | +0.14(+0.63%) |
Apr 02, 2003 | 22.83 | 22.86 | 22.40 | 22.60 | 2,128,859 | +0.08(+0.36%) |
Apr 01, 2003 | 22.18 | 22.53 | 22.00 | 22.52 | 1,424,484 | +0.34(+1.52%) |
Mar 31, 2003 | 22.51 | 22.51 | 22.08 | 22.18 | 1,027,233 | -0.37(-1.66%) |
Mar 28, 2003 | 22.07 | 22.71 | 22.07 | 22.56 | 1,545,963 | +0.29(+1.32%) |
Mar 27, 2003 | 22.43 | 22.44 | 22.07 | 22.26 | 101,138 | -0.26(-1.15%) |
Mar 26, 2003 | 22.60 | 22.83 | 22.38 | 22.52 | 1,361,328 | -0.05(-0.24%) |
Mar 25, 2003 | 21.87 | 22.67 | 21.85 | 22.58 | 1,171,524 | +0.67(+3.05%) |
Mar 24, 2003 | 21.94 | 22.10 | 21.71 | 21.91 | 1,330,986 | -0.70(-3.11%) |
Mar 21, 2003 | 22.42 | 22.74 | 22.22 | 22.61 | 2,055,590 | +0.57(+2.58%) |
Mar 20, 2003 | 22.34 | 22.34 | 21.53 | 22.04 | 2,097,506 | -0.30(-1.35%) |
Mar 19, 2003 | 22.20 | 22.44 | 21.89 | 22.34 | 2,289,558 | +0.28(+1.25%) |
Mar 18, 2003 | 21.88 | 22.24 | 21.70 | 22.07 | 3,177,107 | +0.41(+1.89%) |
Mar 17, 2003 | 20.70 | 21.68 | 20.52 | 21.66 | 4,100,055 | +1.20(+5.87%) |
Mar 14, 2003 | 21.18 | 21.18 | 20.24 | 20.46 | 2,706,924 | -0.63(-3.00%) |
Mar 13, 2003 | 21.86 | 21.94 | 20.48 | 21.09 | 5,159,990 | -0.78(-3.58%) |
Mar 12, 2003 | 21.65 | 21.89 | 21.59 | 21.87 | 2,256,744 | +0.12(+0.53%) |
Mar 11, 2003 | 22.16 | 22.20 | 21.45 | 21.76 | 2,614,438 | -0.31(-1.41%) |
Mar 10, 2003 | 22.78 | 22.83 | 22.02 | 22.07 | 1,554,616 | -0.80(-3.50%) |
Mar 07, 2003 | 22.83 | 22.99 | 22.65 | 22.87 | 1,286,935 | -0.04(-0.19%) |
Mar 06, 2003 | 23.06 | 23.06 | 22.63 | 22.91 | 1,797,798 | -0.14(-0.62%) |
Mar 05, 2003 | 22.89 | 23.07 | 22.82 | 23.06 | 1,079,600 | +0.17(+0.74%) |
Mar 04, 2003 | 23.36 | 23.36 | 22.89 | 22.89 | 943,288 | -0.44(-1.91%) |