Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.65 | 20.83 | 20.42 | 20.69 | 1,860,121 | +0.18(+0.88%) |
May 29, 2003 | 20.98 | 21.38 | 20.29 | 20.51 | 3,394,836 | -0.51(-2.41%) |
May 28, 2003 | 20.43 | 21.14 | 20.42 | 21.01 | 5,227,633 | +0.91(+4.54%) |
May 27, 2003 | 19.20 | 20.17 | 19.06 | 20.10 | 2,684,542 | +0.80(+4.17%) |
May 23, 2003 | 19.64 | 19.91 | 19.28 | 19.30 | 4,688,185 | -0.28(-1.41%) |
May 22, 2003 | 19.35 | 19.82 | 19.30 | 19.57 | 3,848,722 | +0.29(+1.50%) |
May 21, 2003 | 19.06 | 19.52 | 18.73 | 19.28 | 3,289,403 | +0.23(+1.22%) |
May 20, 2003 | 19.09 | 19.70 | 18.97 | 19.05 | 4,049,515 | -0.40(-2.05%) |
May 19, 2003 | 19.57 | 19.75 | 18.91 | 19.45 | 4,084,291 | -0.30(-1.50%) |
May 16, 2003 | 20.11 | 20.18 | 19.65 | 19.75 | 3,109,725 | -0.33(-1.62%) |
May 15, 2003 | 20.46 | 20.51 | 19.96 | 20.07 | 4,653,133 | -0.20(-1.00%) |
May 14, 2003 | 20.44 | 21.13 | 19.96 | 20.28 | 14,230,435 | -1.36(-6.26%) |
May 13, 2003 | 22.39 | 22.39 | 21.51 | 21.63 | 4,252,791 | -0.76(-3.40%) |
May 12, 2003 | 21.74 | 22.64 | 21.60 | 22.39 | 3,599,216 | +0.59(+2.69%) |
May 09, 2003 | 22.11 | 22.22 | 21.52 | 21.80 | 2,997,115 | -0.28(-1.28%) |
May 08, 2003 | 22.01 | 22.81 | 21.46 | 22.09 | 5,089,908 | +0.08(+0.36%) |
May 07, 2003 | 22.46 | 22.46 | 21.57 | 22.01 | 7,257,497 | -0.46(-2.03%) |
May 06, 2003 | 23.62 | 23.73 | 21.91 | 22.46 | 5,622,179 | -1.16(-4.91%) |
May 05, 2003 | 23.19 | 23.89 | 23.15 | 23.62 | 1,864,399 | +0.43(+1.87%) |
May 02, 2003 | 23.09 | 23.35 | 22.89 | 23.19 | 2,533,292 | -0.64(-2.68%) |
Apr 30, 2003 | 23.99 | 24.00 | 23.51 | 23.83 | 2,028,345 | -0.17(-0.69%) |
Apr 29, 2003 | 23.55 | 24.38 | 23.51 | 23.99 | 3,033,824 | +0.51(+2.19%) |
Apr 28, 2003 | 23.01 | 23.71 | 22.81 | 23.48 | 1,749,858 | +0.47(+2.05%) |
Apr 25, 2003 | 23.35 | 23.41 | 22.91 | 23.01 | 1,448,325 | -0.36(-1.52%) |
Apr 24, 2003 | 23.19 | 23.73 | 22.97 | 23.36 | 1,982,253 | +0.00(+0.00%) |
Apr 23, 2003 | 23.37 | 23.44 | 22.83 | 23.36 | 1,755,102 | +0.03(+0.12%) |
Apr 22, 2003 | 22.90 | 23.51 | 22.61 | 23.33 | 1,893,242 | +0.41(+1.77%) |
Apr 21, 2003 | 23.03 | 23.26 | 22.84 | 22.93 | 1,737,162 | -0.10(-0.44%) |
Apr 17, 2003 | 22.54 | 23.03 | 22.21 | 23.03 | 1,549,894 | +0.65(+2.91%) |
Apr 16, 2003 | 23.06 | 23.15 | 22.30 | 22.38 | 2,148,820 | -0.68(-2.95%) |
Apr 15, 2003 | 22.62 | 23.06 | 22.45 | 23.06 | 1,731,504 | +0.45(+1.99%) |
Apr 14, 2003 | 22.76 | 22.76 | 21.74 | 22.61 | 2,939,293 | -0.14(-0.64%) |
Apr 11, 2003 | 23.19 | 23.33 | 22.61 | 22.75 | 1,892,552 | -0.29(-1.26%) |
Apr 10, 2003 | 22.49 | 23.12 | 21.49 | 23.04 | 6,430,316 | +0.55(+2.45%) |
Apr 09, 2003 | 23.17 | 23.22 | 22.36 | 22.49 | 2,264,052 | -0.62(-2.67%) |
Apr 08, 2003 | 22.97 | 23.46 | 22.68 | 23.11 | 1,990,533 | +0.14(+0.60%) |
Apr 07, 2003 | 23.89 | 23.91 | 22.83 | 22.97 | 1,940,576 | -0.03(-0.13%) |
Apr 04, 2003 | 23.13 | 23.19 | 22.75 | 23.00 | 1,327,436 | +0.17(+0.76%) |
Apr 03, 2003 | 23.04 | 23.17 | 22.64 | 22.83 | 2,286,408 | -0.07(-0.32%) |
Apr 02, 2003 | 22.25 | 23.12 | 22.20 | 22.90 | 3,016,298 | +1.23(+5.69%) |
Apr 01, 2003 | 21.76 | 21.80 | 21.09 | 21.67 | 2,607,537 | -0.09(-0.43%) |
Mar 31, 2003 | 21.04 | 22.35 | 20.58 | 21.76 | 4,963,084 | +0.72(+3.44%) |
Mar 28, 2003 | 21.25 | 21.51 | 20.86 | 21.04 | 2,316,492 | -0.28(-1.29%) |
Mar 27, 2003 | 21.32 | 21.70 | 21.31 | 21.31 | 1,178,118 | -0.28(-1.28%) |
Mar 26, 2003 | 21.75 | 21.85 | 21.26 | 21.59 | 1,466,265 | -0.15(-0.70%) |
Mar 25, 2003 | 21.45 | 22.07 | 21.35 | 21.74 | 1,904,972 | +0.29(+1.35%) |
Mar 24, 2003 | 21.70 | 21.70 | 21.27 | 21.45 | 1,408,028 | -0.58(-2.63%) |
Mar 21, 2003 | 21.81 | 22.09 | 21.54 | 22.03 | 2,582,697 | +0.29(+1.33%) |
Mar 20, 2003 | 21.72 | 21.94 | 21.16 | 21.74 | 1,469,439 | +0.01(+0.07%) |
Mar 19, 2003 | 21.89 | 22.04 | 21.45 | 21.72 | 1,965,278 | -0.17(-0.76%) |
Mar 18, 2003 | 22.17 | 22.17 | 21.56 | 21.89 | 1,905,248 | -0.28(-1.27%) |
Mar 17, 2003 | 20.99 | 22.38 | 20.91 | 22.17 | 3,082,676 | +1.01(+4.76%) |
Mar 14, 2003 | 21.05 | 21.33 | 20.86 | 21.17 | 2,209,541 | +0.17(+0.79%) |
Mar 13, 2003 | 20.51 | 21.20 | 20.22 | 21.00 | 2,793,977 | +1.23(+6.23%) |
Mar 12, 2003 | 19.53 | 19.81 | 19.31 | 19.77 | 1,679,063 | +0.03(+0.15%) |
Mar 11, 2003 | 20.30 | 20.54 | 19.68 | 19.74 | 1,991,637 | -0.56(-2.75%) |
Mar 10, 2003 | 20.51 | 20.76 | 20.28 | 20.30 | 1,325,228 | -0.63(-3.01%) |
Mar 07, 2003 | 20.17 | 21.02 | 19.66 | 20.93 | 2,813,435 | +0.75(+3.74%) |
Mar 06, 2003 | 18.91 | 20.80 | 18.91 | 20.17 | 4,452,755 | +0.61(+3.11%) |
Mar 05, 2003 | 19.53 | 19.62 | 18.41 | 19.57 | 4,861,239 | -0.01(-0.07%) |
Mar 04, 2003 | 19.98 | 20.11 | 19.57 | 19.58 | 1,121,537 | -0.41(-2.03%) |