Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 23.95 | 24.06 | 23.14 | 23.45 | 37,776 | -0.47(-1.95%) |
May 29, 2003 | 23.13 | 24.31 | 23.13 | 23.92 | 11,557 | +0.98(+4.27%) |
May 28, 2003 | 23.32 | 23.34 | 22.94 | 22.94 | 2,247 | -0.38(-1.64%) |
May 27, 2003 | 23.33 | 23.45 | 22.83 | 23.32 | 3,638 | +0.50(+2.21%) |
May 23, 2003 | 23.33 | 23.34 | 22.80 | 22.82 | 11,022 | -0.21(-0.89%) |
May 22, 2003 | 23.26 | 23.43 | 22.80 | 23.02 | 13,055 | -0.22(-0.96%) |
May 21, 2003 | 22.31 | 23.25 | 22.24 | 23.25 | 6,741 | +0.45(+1.97%) |
May 20, 2003 | 22.80 | 22.80 | 21.59 | 22.80 | 22,580 | -0.13(-0.57%) |
May 19, 2003 | 23.16 | 23.58 | 22.61 | 22.93 | 9,203 | -0.06(-0.24%) |
May 16, 2003 | 25.97 | 25.97 | 22.88 | 22.99 | 22,687 | -2.25(-8.92%) |
May 15, 2003 | 25.83 | 25.87 | 25.07 | 25.24 | 2,996 | +0.06(+0.22%) |
May 14, 2003 | 25.97 | 25.97 | 25.09 | 25.18 | 856 | -0.53(-2.07%) |
May 13, 2003 | 25.70 | 25.73 | 24.99 | 25.72 | 13,804 | +0.01(+0.04%) |
May 12, 2003 | 25.26 | 25.95 | 25.26 | 25.71 | 14,125 | +0.48(+1.89%) |
May 09, 2003 | 24.90 | 25.42 | 24.68 | 25.23 | 3,745 | +0.37(+1.50%) |
May 08, 2003 | 25.16 | 25.22 | 24.86 | 24.86 | 4,066 | -0.24(-0.97%) |
May 07, 2003 | 25.45 | 25.45 | 24.50 | 25.10 | 11,557 | +0.21(+0.83%) |
May 06, 2003 | 24.47 | 25.22 | 23.83 | 24.89 | 14,982 | -0.12(-0.49%) |
May 05, 2003 | 23.71 | 25.97 | 23.71 | 25.02 | 8,454 | +0.02(+0.07%) |
May 02, 2003 | 24.39 | 25.54 | 24.31 | 25.00 | 6,206 | +0.01(+0.04%) |
May 01, 2003 | 25.26 | 25.26 | 24.72 | 24.99 | 8,454 | -0.24(-0.96%) |
Apr 30, 2003 | 25.63 | 25.65 | 25.22 | 25.23 | 3,210 | -0.53(-2.07%) |
Apr 29, 2003 | 25.50 | 25.79 | 25.34 | 25.76 | 3,424 | +0.21(+0.80%) |
Apr 28, 2003 | 25.15 | 25.95 | 25.15 | 25.56 | 2,675 | +0.51(+2.05%) |
Apr 25, 2003 | 25.54 | 25.54 | 24.62 | 25.04 | 2,889 | -0.34(-1.33%) |
Apr 24, 2003 | 25.22 | 25.70 | 24.57 | 25.38 | 4,494 | -0.32(-1.24%) |
Apr 23, 2003 | 24.25 | 25.70 | 24.25 | 25.70 | 8,454 | +0.83(+3.34%) |
Apr 22, 2003 | 25.41 | 25.48 | 23.50 | 24.87 | 11,771 | -0.55(-2.17%) |
Apr 21, 2003 | 25.22 | 25.46 | 24.13 | 25.42 | 7,276 | +0.20(+0.78%) |
Apr 17, 2003 | 25.59 | 25.70 | 24.82 | 25.22 | 10,487 | -0.01(-0.04%) |
Apr 16, 2003 | 25.42 | 25.69 | 25.01 | 25.23 | 14,875 | -0.23(-0.92%) |
Apr 15, 2003 | 24.23 | 25.74 | 24.23 | 25.46 | 9,952 | +1.07(+4.41%) |
Apr 14, 2003 | 24.68 | 24.68 | 24.22 | 24.39 | 14,232 | +0.36(+1.52%) |
Apr 11, 2003 | 24.42 | 24.42 | 23.98 | 24.02 | 749 | -0.36(-1.49%) |
Apr 10, 2003 | 25.12 | 25.12 | 24.19 | 24.39 | 3,531 | -0.19(-0.76%) |
Apr 09, 2003 | 23.80 | 24.73 | 23.80 | 24.58 | 3,210 | +0.39(+1.62%) |
Apr 08, 2003 | 24.43 | 24.61 | 23.90 | 24.18 | 15,196 | -0.25(-1.03%) |
Apr 07, 2003 | 24.86 | 24.88 | 24.20 | 24.44 | 24,934 | -0.34(-1.36%) |
Apr 04, 2003 | 24.60 | 25.01 | 24.31 | 24.77 | 14,767 | +0.10(+0.42%) |
Apr 03, 2003 | 24.48 | 24.67 | 23.36 | 24.67 | 11,557 | +0.12(+0.49%) |
Apr 02, 2003 | 24.30 | 24.97 | 23.92 | 24.55 | 17,657 | -0.07(-0.27%) |
Apr 01, 2003 | 25.00 | 25.00 | 23.75 | 24.61 | 13,911 | +0.55(+2.29%) |
Mar 31, 2003 | 24.62 | 24.81 | 23.59 | 24.06 | 1,487,500 | -0.11(-0.46%) |
Mar 28, 2003 | 24.11 | 25.12 | 23.84 | 24.17 | 21,081 | +0.24(+1.01%) |
Mar 27, 2003 | 23.92 | 24.18 | 23.83 | 23.93 | 6,955 | +0.01(+0.04%) |
Mar 26, 2003 | 24.33 | 24.86 | 23.92 | 23.92 | 11,343 | -0.57(-2.33%) |
Mar 25, 2003 | 24.44 | 24.76 | 24.10 | 24.49 | 7,221 | +0.21(+0.89%) |
Mar 24, 2003 | 24.80 | 24.88 | 24.10 | 24.28 | 8,347 | -0.72(-2.88%) |
Mar 21, 2003 | 24.83 | 25.00 | 24.35 | 25.00 | 11,771 | +0.47(+1.90%) |
Mar 20, 2003 | 23.89 | 24.73 | 23.88 | 24.53 | 9,738 | +0.75(+3.15%) |
Mar 19, 2003 | 23.26 | 24.16 | 23.20 | 23.78 | 8,454 | +0.36(+1.52%) |
Mar 18, 2003 | 23.17 | 23.43 | 22.50 | 23.43 | 16,159 | +0.61(+2.66%) |
Mar 17, 2003 | 21.98 | 23.01 | 21.46 | 22.82 | 17,884 | +0.96(+4.40%) |
Mar 14, 2003 | 21.86 | 22.45 | 21.73 | 21.86 | 17,635 | -0.10(-0.47%) |
Mar 13, 2003 | 21.52 | 22.03 | 21.52 | 21.96 | 29,642 | +0.43(+2.00%) |
Mar 12, 2003 | 23.09 | 23.52 | 21.53 | 21.53 | 14,767 | -1.79(-7.69%) |
Mar 11, 2003 | 23.24 | 23.32 | 22.96 | 23.32 | 9,096 | -0.05(-0.20%) |
Mar 10, 2003 | 23.46 | 23.55 | 23.31 | 23.37 | 6,313 | +0.18(+0.77%) |
Mar 07, 2003 | 23.31 | 23.50 | 23.19 | 23.19 | 749 | -0.17(-0.72%) |
Mar 06, 2003 | 23.54 | 23.54 | 23.29 | 23.36 | 5,136 | -0.13(-0.56%) |
Mar 05, 2003 | 23.38 | 23.54 | 23.37 | 23.49 | 4,494 | +0.07(+0.32%) |
Mar 04, 2003 | 23.80 | 23.80 | 23.38 | 23.42 | 11,343 | -0.20(-0.83%) |