Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 25.97 | 26.28 | 25.92 | 26.19 | 3,225,535 | +0.51(+1.98%) |
May 29, 2003 | 25.38 | 26.10 | 25.24 | 25.68 | 5,073,635 | +0.44(+1.75%) |
May 28, 2003 | 24.66 | 25.24 | 24.58 | 25.24 | 3,815,640 | +0.24(+0.96%) |
May 27, 2003 | 24.48 | 25.04 | 24.43 | 25.00 | 2,259,461 | +0.09(+0.35%) |
May 23, 2003 | 24.71 | 24.99 | 23.97 | 24.91 | 1,718,844 | +0.72(+2.97%) |
May 22, 2003 | 23.94 | 24.28 | 23.90 | 24.19 | 4,758,953 | +0.36(+1.53%) |
May 21, 2003 | 23.71 | 23.86 | 23.58 | 23.83 | 3,239,316 | +0.03(+0.12%) |
May 20, 2003 | 23.77 | 23.99 | 23.71 | 23.80 | 1,352,273 | -0.13(-0.56%) |
May 19, 2003 | 23.51 | 24.14 | 23.00 | 23.94 | 1,745,050 | -0.12(-0.52%) |
May 16, 2003 | 24.14 | 24.38 | 24.01 | 24.06 | 2,254,763 | -0.48(-1.95%) |
May 15, 2003 | 24.56 | 24.79 | 24.47 | 24.54 | 2,409,702 | -0.48(-1.91%) |
May 14, 2003 | 25.05 | 25.29 | 24.81 | 25.02 | 3,073,101 | +0.57(+2.35%) |
May 13, 2003 | 24.17 | 24.55 | 23.94 | 24.44 | 3,759,156 | +0.38(+1.59%) |
May 12, 2003 | 23.60 | 24.14 | 23.42 | 24.06 | 3,277,529 | +0.57(+2.41%) |
May 09, 2003 | 23.22 | 23.52 | 23.13 | 23.49 | 2,504,608 | -0.20(-0.85%) |
May 08, 2003 | 23.72 | 23.84 | 23.56 | 23.70 | 1,207,565 | -0.34(-1.40%) |
May 07, 2003 | 24.32 | 24.36 | 23.97 | 24.03 | 1,755,282 | -0.44(-1.80%) |
May 06, 2003 | 24.28 | 24.90 | 24.23 | 24.47 | 3,456,795 | +0.67(+2.82%) |
May 05, 2003 | 23.75 | 24.02 | 23.58 | 23.80 | 2,375,666 | +0.19(+0.81%) |
May 02, 2003 | 23.18 | 23.66 | 23.08 | 23.61 | 2,220,309 | +0.29(+1.23%) |
May 01, 2003 | 23.33 | 23.40 | 23.04 | 23.32 | 1,664,135 | -0.37(-1.58%) |
Apr 30, 2003 | 23.71 | 23.73 | 23.49 | 23.70 | 3,108,704 | +0.20(+0.86%) |
Apr 29, 2003 | 23.47 | 23.71 | 23.27 | 23.49 | 6,581,160 | +0.51(+2.21%) |
Apr 28, 2003 | 22.18 | 23.33 | 22.18 | 22.99 | 7,682,231 | +0.08(+0.33%) |
Apr 25, 2003 | 26.11 | 26.11 | 22.77 | 22.91 | 9,646,953 | -3.19(-12.22%) |
Apr 24, 2003 | 27.49 | 27.49 | 25.73 | 26.10 | 7,968,201 | -3.91(-13.02%) |
Apr 23, 2003 | 29.66 | 30.27 | 29.61 | 30.01 | 1,163,715 | -0.79(-2.55%) |
Apr 22, 2003 | 30.36 | 30.81 | 30.12 | 30.79 | 948,324 | -0.19(-0.62%) |
Apr 21, 2003 | 31.13 | 31.15 | 30.84 | 30.98 | 310,400 | -0.61(-1.94%) |
Apr 17, 2003 | 31.45 | 31.80 | 31.32 | 31.60 | 422,011 | +0.24(+0.76%) |
Apr 16, 2003 | 31.31 | 31.42 | 31.22 | 31.36 | 672,586 | +0.24(+0.77%) |
Apr 15, 2003 | 31.12 | 31.32 | 30.94 | 31.12 | 625,395 | +0.11(+0.34%) |
Apr 14, 2003 | 30.51 | 31.19 | 30.47 | 31.01 | 834,938 | +0.66(+2.18%) |
Apr 11, 2003 | 30.35 | 30.49 | 30.09 | 30.35 | 1,194,097 | -1.25(-3.94%) |
Apr 10, 2003 | 31.47 | 31.61 | 31.28 | 31.60 | 523,807 | -0.26(-0.81%) |
Apr 09, 2003 | 32.28 | 32.35 | 31.82 | 31.86 | 563,899 | -0.86(-2.63%) |
Apr 08, 2003 | 33.00 | 33.04 | 32.56 | 32.72 | 619,652 | -0.70(-2.09%) |
Apr 07, 2003 | 33.67 | 34.00 | 33.38 | 33.42 | 679,477 | +0.10(+0.29%) |
Apr 04, 2003 | 33.27 | 33.39 | 33.06 | 33.32 | 344,228 | -0.17(-0.51%) |
Apr 03, 2003 | 33.71 | 33.79 | 33.46 | 33.49 | 649,304 | -0.52(-1.52%) |
Apr 02, 2003 | 34.13 | 34.31 | 33.87 | 34.01 | 709,442 | +0.30(+0.88%) |
Apr 01, 2003 | 33.52 | 33.72 | 33.39 | 33.71 | 463,460 | +0.07(+0.20%) |
Mar 31, 2003 | 33.91 | 34.91 | 33.65 | 33.65 | 510,234 | -1.56(-4.43%) |
Mar 28, 2003 | 35.06 | 35.39 | 35.01 | 35.21 | 187,096 | -0.57(-1.61%) |
Mar 27, 2003 | 35.68 | 35.91 | 35.53 | 35.78 | 232,095 | +0.11(+0.32%) |
Mar 26, 2003 | 35.63 | 35.79 | 35.44 | 35.67 | 467,950 | -0.07(-0.19%) |
Mar 25, 2003 | 35.35 | 35.83 | 35.34 | 35.74 | 206,411 | +0.14(+0.40%) |
Mar 24, 2003 | 35.82 | 35.86 | 35.49 | 35.59 | 373,044 | -0.97(-2.65%) |
Mar 21, 2003 | 35.82 | 36.61 | 35.77 | 36.56 | 447,068 | +0.50(+1.38%) |
Mar 20, 2003 | 35.53 | 36.47 | 35.27 | 36.06 | 7,224,931 | +0.76(+2.14%) |
Mar 19, 2003 | 34.88 | 35.42 | 34.88 | 35.30 | 392,672 | +0.07(+0.19%) |
Mar 18, 2003 | 35.33 | 35.33 | 34.98 | 35.24 | 289,728 | -0.05(-0.14%) |
Mar 17, 2003 | 34.63 | 35.29 | 34.38 | 35.29 | 470,038 | +0.65(+1.88%) |
Mar 14, 2003 | 34.52 | 34.80 | 34.33 | 34.63 | 426,083 | +0.15(+0.44%) |
Mar 13, 2003 | 33.70 | 34.53 | 33.70 | 34.48 | 762,794 | +0.31(+0.90%) |
Mar 12, 2003 | 33.52 | 34.18 | 33.52 | 34.17 | 243,371 | +0.79(+2.35%) |
Mar 11, 2003 | 33.55 | 33.84 | 33.38 | 33.39 | 293,382 | -0.80(-2.33%) |
Mar 10, 2003 | 34.58 | 34.58 | 34.04 | 34.18 | 204,845 | -0.70(-2.00%) |
Mar 07, 2003 | 34.48 | 35.04 | 34.38 | 34.88 | 331,281 | -0.35(-1.01%) |
Mar 06, 2003 | 35.25 | 35.45 | 35.09 | 35.24 | 308,416 | -1.04(-2.88%) |
Mar 05, 2003 | 35.97 | 36.28 | 35.93 | 36.28 | 267,385 | +0.18(+0.50%) |
Mar 04, 2003 | 36.43 | 36.43 | 35.89 | 36.10 | 525,791 | -0.24(-0.66%) |