Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 26.76 | 27.45 | 26.76 | 27.29 | 2,261,954 | +0.59(+2.19%) |
May 29, 2003 | 27.11 | 27.45 | 26.58 | 26.70 | 3,444,172 | -0.44(-1.63%) |
May 28, 2003 | 27.06 | 27.26 | 26.90 | 27.14 | 2,820,008 | -0.04(-0.14%) |
May 27, 2003 | 27.02 | 27.27 | 26.66 | 27.18 | 3,752,371 | +0.16(+0.59%) |
May 23, 2003 | 26.03 | 27.23 | 26.03 | 27.02 | 4,042,574 | +1.05(+4.04%) |
May 22, 2003 | 25.63 | 26.07 | 25.63 | 25.97 | 2,430,924 | +0.35(+1.36%) |
May 21, 2003 | 25.94 | 25.94 | 25.34 | 25.62 | 3,432,806 | -0.31(-1.18%) |
May 20, 2003 | 25.87 | 26.17 | 25.80 | 25.93 | 1,638,548 | +0.20(+0.76%) |
May 19, 2003 | 26.07 | 26.07 | 25.64 | 25.74 | 1,641,011 | -0.33(-1.28%) |
May 16, 2003 | 25.87 | 26.11 | 25.59 | 26.07 | 3,257,775 | +0.39(+1.50%) |
May 15, 2003 | 25.47 | 25.78 | 25.45 | 25.68 | 2,690,818 | +0.31(+1.21%) |
May 14, 2003 | 25.76 | 25.79 | 25.36 | 25.38 | 2,283,549 | -0.24(-0.93%) |
May 13, 2003 | 25.63 | 25.77 | 25.51 | 25.61 | 1,598,200 | -0.07(-0.27%) |
May 12, 2003 | 25.63 | 25.78 | 25.46 | 25.68 | 1,774,368 | +0.07(+0.27%) |
May 09, 2003 | 25.88 | 26.09 | 25.47 | 25.61 | 1,191,310 | -0.06(-0.23%) |
May 08, 2003 | 25.47 | 25.77 | 25.45 | 25.67 | 4,093,530 | +0.07(+0.27%) |
May 07, 2003 | 25.50 | 25.67 | 25.47 | 25.60 | 2,264,796 | +0.11(+0.41%) |
May 06, 2003 | 25.21 | 25.71 | 25.15 | 25.50 | 2,824,365 | +0.36(+1.45%) |
May 05, 2003 | 24.86 | 25.27 | 24.86 | 25.13 | 2,294,346 | +0.22(+0.87%) |
May 02, 2003 | 24.68 | 24.96 | 24.63 | 24.92 | 2,895,968 | +0.45(+1.83%) |
May 01, 2003 | 24.61 | 24.65 | 24.23 | 24.47 | 2,748,973 | -0.14(-0.56%) |
Apr 30, 2003 | 24.93 | 24.93 | 24.44 | 24.61 | 4,839,306 | -0.32(-1.29%) |
Apr 29, 2003 | 25.37 | 25.37 | 24.92 | 24.93 | 3,664,855 | -0.13(-0.53%) |
Apr 28, 2003 | 25.38 | 25.58 | 25.05 | 25.06 | 3,577,339 | -0.32(-1.27%) |
Apr 25, 2003 | 25.55 | 25.64 | 25.31 | 25.38 | 2,153,033 | -0.17(-0.66%) |
Apr 24, 2003 | 25.32 | 25.70 | 25.29 | 25.55 | 1,847,108 | +0.18(+0.71%) |
Apr 23, 2003 | 25.29 | 25.38 | 25.17 | 25.37 | 1,622,826 | +0.00(+0.00%) |
Apr 22, 2003 | 25.34 | 25.49 | 24.57 | 25.37 | 3,373,326 | +0.03(+0.13%) |
Apr 21, 2003 | 25.37 | 25.49 | 25.28 | 25.34 | 1,381,495 | -0.01(-0.02%) |
Apr 17, 2003 | 25.21 | 25.39 | 25.15 | 25.34 | 1,336,790 | +0.14(+0.54%) |
Apr 16, 2003 | 25.33 | 25.45 | 25.13 | 25.21 | 2,064,760 | +0.05(+0.21%) |
Apr 15, 2003 | 24.79 | 25.15 | 24.78 | 25.15 | 3,360,445 | +0.58(+2.36%) |
Apr 14, 2003 | 24.42 | 24.60 | 24.42 | 24.57 | 3,702,172 | +0.01(+0.04%) |
Apr 11, 2003 | 24.89 | 24.99 | 24.52 | 24.56 | 4,719,967 | -0.11(-0.45%) |
Apr 10, 2003 | 24.84 | 24.88 | 24.60 | 24.67 | 2,792,352 | -0.07(-0.30%) |
Apr 09, 2003 | 24.89 | 25.13 | 24.71 | 24.75 | 3,289,978 | -0.19(-0.76%) |
Apr 08, 2003 | 25.57 | 25.57 | 24.81 | 24.94 | 5,242,597 | -0.63(-2.46%) |
Apr 07, 2003 | 25.87 | 26.16 | 25.55 | 25.57 | 1,415,781 | -0.16(-0.62%) |
Apr 04, 2003 | 25.37 | 25.84 | 25.33 | 25.72 | 1,633,244 | +0.39(+1.54%) |
Apr 03, 2003 | 25.66 | 25.66 | 25.23 | 25.33 | 1,968,531 | -0.26(-1.03%) |
Apr 02, 2003 | 25.57 | 25.79 | 25.50 | 25.60 | 1,430,178 | +0.17(+0.69%) |
Apr 01, 2003 | 25.39 | 25.47 | 25.28 | 25.42 | 1,907,914 | +0.01(+0.02%) |
Mar 31, 2003 | 25.09 | 25.54 | 24.93 | 25.42 | 1,924,584 | +0.33(+1.30%) |
Mar 28, 2003 | 25.10 | 25.18 | 24.86 | 25.09 | 3,437,542 | -0.21(-0.83%) |
Mar 27, 2003 | 25.70 | 25.70 | 24.90 | 25.30 | 3,972,864 | -0.39(-1.52%) |
Mar 26, 2003 | 26.04 | 26.13 | 25.67 | 25.69 | 1,701,817 | -0.34(-1.32%) |
Mar 25, 2003 | 25.66 | 26.09 | 25.66 | 26.04 | 1,925,531 | +0.40(+1.54%) |
Mar 24, 2003 | 26.13 | 26.13 | 25.58 | 25.64 | 1,627,751 | -0.49(-1.86%) |
Mar 21, 2003 | 25.84 | 26.16 | 25.70 | 26.13 | 2,888,770 | +0.44(+1.71%) |
Mar 20, 2003 | 25.46 | 25.74 | 25.38 | 25.69 | 1,959,060 | +0.23(+0.91%) |
Mar 19, 2003 | 25.36 | 25.47 | 25.23 | 25.46 | 2,635,506 | +0.08(+0.33%) |
Mar 18, 2003 | 25.34 | 25.55 | 25.24 | 25.37 | 2,733,440 | +0.04(+0.17%) |
Mar 17, 2003 | 25.13 | 25.38 | 25.09 | 25.33 | 3,131,427 | +0.25(+0.99%) |
Mar 14, 2003 | 24.81 | 25.13 | 24.80 | 25.08 | 3,242,431 | +0.31(+1.24%) |
Mar 13, 2003 | 24.55 | 24.81 | 24.22 | 24.77 | 3,374,273 | +0.66(+2.74%) |
Mar 12, 2003 | 23.94 | 24.16 | 23.75 | 24.11 | 2,050,174 | +0.20(+0.84%) |
Mar 11, 2003 | 24.07 | 24.34 | 23.89 | 23.91 | 1,914,544 | -0.18(-0.77%) |
Mar 10, 2003 | 24.18 | 24.25 | 24.02 | 24.10 | 1,716,592 | -0.18(-0.76%) |
Mar 07, 2003 | 24.24 | 24.49 | 24.13 | 24.28 | 1,547,812 | +0.05(+0.22%) |
Mar 06, 2003 | 24.20 | 24.39 | 23.91 | 24.23 | 2,313,100 | +0.00(+0.00%) |
Mar 05, 2003 | 24.11 | 24.28 | 23.89 | 24.23 | 1,595,548 | +0.12(+0.48%) |
Mar 04, 2003 | 24.31 | 24.38 | 23.91 | 24.11 | 2,091,848 | -0.30(-1.21%) |