Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 26.91 | 27.50 | 26.91 | 27.42 | 2,289,111 | +0.58(+2.15%) |
May 29, 2003 | 27.13 | 27.57 | 26.83 | 26.84 | 1,732,772 | -0.28(-1.04%) |
May 28, 2003 | 27.38 | 27.41 | 27.02 | 27.13 | 1,585,970 | -0.29(-1.07%) |
May 27, 2003 | 26.89 | 27.51 | 26.64 | 27.42 | 2,084,617 | +0.53(+1.98%) |
May 23, 2003 | 26.67 | 26.91 | 26.46 | 26.89 | 1,827,210 | +0.19(+0.69%) |
May 22, 2003 | 26.40 | 26.77 | 26.16 | 26.70 | 1,917,238 | +0.36(+1.36%) |
May 21, 2003 | 26.29 | 26.40 | 25.98 | 26.34 | 2,327,143 | -0.04(-0.16%) |
May 20, 2003 | 26.94 | 27.12 | 26.11 | 26.39 | 2,312,628 | -0.50(-1.84%) |
May 19, 2003 | 27.40 | 27.40 | 26.85 | 26.88 | 1,859,914 | -0.52(-1.91%) |
May 16, 2003 | 27.42 | 27.57 | 27.17 | 27.40 | 1,455,153 | -0.03(-0.10%) |
May 15, 2003 | 27.19 | 27.44 | 27.10 | 27.43 | 1,795,608 | +0.33(+1.20%) |
May 14, 2003 | 27.52 | 27.57 | 26.98 | 27.10 | 2,205,513 | -0.41(-1.48%) |
May 13, 2003 | 27.67 | 27.89 | 27.27 | 27.51 | 3,117,924 | -0.15(-0.55%) |
May 12, 2003 | 27.46 | 27.80 | 27.19 | 27.67 | 2,361,868 | +0.20(+0.73%) |
May 09, 2003 | 27.08 | 27.52 | 26.84 | 27.46 | 2,161,234 | +0.71(+2.67%) |
May 08, 2003 | 26.37 | 27.04 | 26.33 | 26.75 | 2,701,404 | +0.11(+0.43%) |
May 07, 2003 | 26.60 | 27.13 | 26.45 | 26.64 | 3,174,145 | +0.03(+0.12%) |
May 06, 2003 | 26.65 | 26.97 | 26.29 | 26.60 | 3,097,162 | -0.02(-0.06%) |
May 05, 2003 | 26.72 | 26.78 | 26.44 | 26.62 | 1,943,879 | -0.14(-0.53%) |
May 02, 2003 | 26.49 | 26.80 | 26.40 | 26.76 | 2,590,430 | +0.30(+1.13%) |
May 01, 2003 | 27.00 | 27.00 | 26.28 | 26.46 | 2,507,384 | -0.53(-1.96%) |
Apr 30, 2003 | 27.03 | 27.15 | 26.79 | 26.99 | 4,613,682 | -0.23(-0.86%) |
Apr 29, 2003 | 27.32 | 27.49 | 27.18 | 27.22 | 3,301,839 | +0.01(+0.04%) |
Apr 28, 2003 | 27.59 | 27.59 | 26.91 | 27.21 | 6,329,918 | -0.37(-1.34%) |
Apr 25, 2003 | 28.16 | 28.20 | 27.56 | 27.58 | 3,787,809 | -0.57(-2.01%) |
Apr 24, 2003 | 28.68 | 28.87 | 28.10 | 28.15 | 2,522,817 | -0.53(-1.84%) |
Apr 23, 2003 | 28.30 | 28.68 | 27.97 | 28.68 | 2,567,096 | +0.38(+1.33%) |
Apr 22, 2003 | 27.28 | 28.33 | 27.14 | 28.30 | 2,716,103 | +1.02(+3.75%) |
Apr 21, 2003 | 27.18 | 27.54 | 27.02 | 27.28 | 2,340,188 | +0.12(+0.44%) |
Apr 17, 2003 | 26.86 | 27.21 | 26.65 | 27.16 | 2,026,558 | +0.42(+1.57%) |
Apr 16, 2003 | 26.94 | 27.03 | 26.61 | 26.74 | 2,636,547 | -0.09(-0.32%) |
Apr 15, 2003 | 26.65 | 26.88 | 26.33 | 26.83 | 1,640,906 | +0.18(+0.67%) |
Apr 14, 2003 | 26.30 | 26.66 | 26.30 | 26.65 | 1,569,618 | +0.35(+1.35%) |
Apr 11, 2003 | 26.53 | 26.72 | 26.18 | 26.29 | 2,056,874 | +0.08(+0.31%) |
Apr 10, 2003 | 26.15 | 26.31 | 26.09 | 26.21 | 2,324,203 | +0.11(+0.44%) |
Apr 09, 2003 | 26.63 | 26.87 | 25.84 | 26.10 | 2,290,029 | -0.45(-1.70%) |
Apr 08, 2003 | 26.81 | 26.81 | 26.34 | 26.55 | 2,200,368 | -0.26(-0.95%) |
Apr 07, 2003 | 27.18 | 27.61 | 26.78 | 26.81 | 2,163,622 | +0.13(+0.49%) |
Apr 04, 2003 | 26.62 | 27.07 | 26.39 | 26.67 | 2,146,535 | +0.05(+0.20%) |
Apr 03, 2003 | 26.73 | 26.93 | 26.47 | 26.62 | 1,768,599 | -0.11(-0.43%) |
Apr 02, 2003 | 26.53 | 26.97 | 26.48 | 26.73 | 2,120,996 | +0.58(+2.23%) |
Apr 01, 2003 | 26.03 | 26.32 | 25.66 | 26.15 | 3,374,413 | +0.12(+0.46%) |
Mar 31, 2003 | 25.61 | 26.07 | 25.20 | 26.03 | 3,300,001 | +0.23(+0.89%) |
Mar 28, 2003 | 25.89 | 25.97 | 25.46 | 25.80 | 2,360,950 | -0.09(-0.34%) |
Mar 27, 2003 | 26.63 | 26.63 | 25.77 | 25.89 | 3,319,110 | -0.82(-3.06%) |
Mar 26, 2003 | 27.00 | 27.05 | 26.40 | 26.71 | 9,958,248 | -0.55(-2.02%) |
Mar 25, 2003 | 27.24 | 27.54 | 27.00 | 27.26 | 2,236,931 | +0.02(+0.06%) |
Mar 24, 2003 | 27.89 | 27.90 | 27.08 | 27.24 | 2,096,927 | -1.07(-3.77%) |
Mar 21, 2003 | 27.98 | 28.41 | 27.65 | 28.31 | 3,996,344 | +0.76(+2.77%) |
Mar 20, 2003 | 27.57 | 27.66 | 27.07 | 27.55 | 2,541,374 | -0.28(-1.00%) |
Mar 19, 2003 | 27.59 | 27.87 | 27.32 | 27.82 | 1,804,978 | +0.25(+0.91%) |
Mar 18, 2003 | 26.94 | 27.66 | 26.94 | 27.57 | 2,965,978 | +0.46(+1.71%) |
Mar 17, 2003 | 26.30 | 27.27 | 26.04 | 27.11 | 3,410,424 | +0.71(+2.68%) |
Mar 14, 2003 | 26.50 | 26.81 | 26.23 | 26.40 | 3,684,552 | -0.14(-0.51%) |
Mar 13, 2003 | 25.19 | 26.62 | 25.19 | 26.54 | 2,505,546 | +1.35(+5.36%) |
Mar 12, 2003 | 24.95 | 25.29 | 24.71 | 25.19 | 2,245,199 | +0.26(+1.05%) |
Mar 11, 2003 | 25.31 | 25.66 | 24.91 | 24.93 | 1,612,611 | -0.27(-1.08%) |
Mar 10, 2003 | 25.91 | 25.91 | 25.17 | 25.20 | 1,876,633 | -0.71(-2.73%) |
Mar 07, 2003 | 25.66 | 25.91 | 25.12 | 25.91 | 3,060,048 | +0.25(+0.98%) |
Mar 06, 2003 | 26.35 | 26.35 | 25.55 | 25.66 | 2,143,228 | -0.69(-2.62%) |
Mar 05, 2003 | 26.37 | 26.59 | 26.02 | 26.35 | 2,101,521 | -0.02(-0.08%) |
Mar 04, 2003 | 27.18 | 27.18 | 26.32 | 26.37 | 3,088,710 | -0.81(-2.96%) |