Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 28.84 | 29.01 | 28.64 | 28.95 | 512,691 | +0.09(+0.30%) |
May 29, 2003 | 29.22 | 29.30 | 28.64 | 28.87 | 478,218 | -0.32(-1.11%) |
May 28, 2003 | 29.37 | 29.50 | 29.08 | 29.19 | 248,296 | -0.26(-0.89%) |
May 27, 2003 | 29.04 | 29.47 | 28.91 | 29.45 | 288,236 | +0.41(+1.43%) |
May 23, 2003 | 29.04 | 29.11 | 28.86 | 29.04 | 143,207 | -0.02(-0.07%) |
May 22, 2003 | 28.92 | 29.19 | 28.84 | 29.06 | 262,420 | +0.14(+0.48%) |
May 21, 2003 | 28.78 | 28.94 | 28.66 | 28.92 | 218,227 | +0.12(+0.41%) |
May 20, 2003 | 28.98 | 29.10 | 28.60 | 28.80 | 267,279 | -0.18(-0.61%) |
May 19, 2003 | 29.57 | 29.60 | 28.98 | 28.98 | 201,067 | -0.65(-2.20%) |
May 16, 2003 | 29.63 | 29.83 | 29.26 | 29.63 | 295,526 | +0.00(+0.00%) |
May 15, 2003 | 29.36 | 29.66 | 29.27 | 29.63 | 301,904 | +0.33(+1.12%) |
May 14, 2003 | 29.37 | 29.48 | 29.14 | 29.30 | 181,628 | -0.11(-0.38%) |
May 13, 2003 | 29.47 | 29.53 | 29.21 | 29.41 | 246,474 | -0.01(-0.02%) |
May 12, 2003 | 29.43 | 29.66 | 29.33 | 29.42 | 417,472 | -0.01(-0.04%) |
May 09, 2003 | 29.14 | 29.60 | 29.14 | 29.43 | 284,136 | +0.34(+1.15%) |
May 08, 2003 | 29.24 | 29.30 | 29.10 | 29.10 | 291,426 | -0.27(-0.92%) |
May 07, 2003 | 28.93 | 29.53 | 28.78 | 29.37 | 429,014 | +0.43(+1.48%) |
May 06, 2003 | 28.61 | 29.20 | 28.60 | 28.94 | 279,580 | +0.33(+1.15%) |
May 05, 2003 | 28.98 | 29.03 | 28.31 | 28.61 | 413,676 | -0.37(-1.27%) |
May 02, 2003 | 28.75 | 29.21 | 28.74 | 28.98 | 375,558 | +0.13(+0.46%) |
May 01, 2003 | 28.46 | 29.10 | 28.31 | 28.85 | 531,522 | +0.39(+1.37%) |
Apr 30, 2003 | 28.05 | 28.60 | 27.79 | 28.46 | 688,397 | +0.41(+1.46%) |
Apr 29, 2003 | 27.46 | 28.09 | 27.14 | 28.05 | 755,976 | +0.72(+2.65%) |
Apr 28, 2003 | 26.77 | 27.46 | 26.77 | 27.33 | 263,331 | +0.59(+2.19%) |
Apr 25, 2003 | 26.83 | 26.89 | 26.67 | 26.74 | 225,061 | -0.20(-0.76%) |
Apr 24, 2003 | 27.03 | 27.06 | 26.69 | 26.95 | 131,969 | -0.23(-0.85%) |
Apr 23, 2003 | 27.10 | 27.22 | 26.96 | 27.18 | 151,559 | +0.07(+0.27%) |
Apr 22, 2003 | 26.52 | 27.10 | 26.35 | 27.10 | 166,746 | +0.58(+2.18%) |
Apr 21, 2003 | 26.60 | 26.68 | 26.38 | 26.52 | 152,774 | -0.11(-0.42%) |
Apr 17, 2003 | 26.22 | 26.64 | 26.22 | 26.64 | 189,677 | +0.45(+1.74%) |
Apr 16, 2003 | 26.70 | 26.75 | 26.13 | 26.18 | 241,462 | -0.49(-1.83%) |
Apr 15, 2003 | 26.54 | 26.82 | 26.45 | 26.67 | 380,721 | +0.07(+0.25%) |
Apr 14, 2003 | 25.91 | 26.60 | 25.91 | 26.60 | 144,270 | +0.70(+2.72%) |
Apr 11, 2003 | 25.94 | 26.30 | 25.78 | 25.90 | 149,737 | +0.05(+0.20%) |
Apr 10, 2003 | 25.55 | 25.90 | 25.41 | 25.85 | 181,780 | +0.35(+1.37%) |
Apr 09, 2003 | 25.94 | 26.23 | 25.48 | 25.50 | 297,500 | -0.43(-1.68%) |
Apr 08, 2003 | 26.03 | 26.24 | 25.93 | 25.93 | 212,153 | -0.16(-0.61%) |
Apr 07, 2003 | 26.11 | 26.60 | 26.08 | 26.09 | 457,261 | +0.27(+1.05%) |
Apr 04, 2003 | 25.81 | 25.96 | 25.58 | 25.82 | 254,826 | +0.06(+0.23%) |
Apr 03, 2003 | 25.98 | 26.01 | 25.67 | 25.76 | 233,262 | -0.16(-0.61%) |
Apr 02, 2003 | 25.52 | 26.03 | 25.51 | 25.92 | 232,806 | +0.59(+2.34%) |
Apr 01, 2003 | 25.21 | 25.33 | 24.97 | 25.33 | 223,087 | +0.18(+0.73%) |
Mar 31, 2003 | 25.42 | 25.42 | 24.90 | 25.14 | 258,016 | -0.40(-1.55%) |
Mar 28, 2003 | 25.69 | 25.77 | 25.35 | 25.54 | 159,304 | -0.16(-0.61%) |
Mar 27, 2003 | 25.81 | 25.87 | 25.41 | 25.69 | 213,064 | -0.15(-0.59%) |
Mar 26, 2003 | 26.19 | 26.21 | 25.55 | 25.85 | 185,577 | -0.34(-1.31%) |
Mar 25, 2003 | 26.01 | 26.23 | 25.62 | 26.19 | 352,627 | +0.25(+0.96%) |
Mar 24, 2003 | 26.96 | 26.96 | 25.81 | 25.94 | 364,776 | -1.09(-4.04%) |
Mar 21, 2003 | 26.67 | 27.04 | 26.53 | 27.03 | 353,842 | +0.66(+2.52%) |
Mar 20, 2003 | 25.80 | 26.42 | 25.44 | 26.37 | 282,769 | +0.59(+2.27%) |
Mar 19, 2003 | 25.69 | 25.95 | 25.58 | 25.78 | 251,637 | -0.01(-0.03%) |
Mar 18, 2003 | 26.04 | 26.11 | 25.44 | 25.79 | 436,000 | -0.30(-1.14%) |
Mar 17, 2003 | 25.45 | 26.19 | 25.19 | 26.08 | 475,332 | +0.66(+2.62%) |
Mar 14, 2003 | 25.96 | 25.96 | 25.25 | 25.42 | 393,478 | -0.55(-2.10%) |
Mar 13, 2003 | 25.06 | 25.96 | 24.96 | 25.96 | 446,326 | +1.14(+4.59%) |
Mar 12, 2003 | 24.57 | 24.82 | 24.30 | 24.82 | 374,343 | +0.26(+1.07%) |
Mar 11, 2003 | 24.88 | 24.96 | 24.56 | 24.56 | 348,982 | -0.33(-1.32%) |
Mar 10, 2003 | 25.29 | 25.29 | 24.85 | 24.89 | 494,923 | -0.44(-1.74%) |
Mar 07, 2003 | 24.66 | 25.40 | 24.62 | 25.33 | 475,332 | +0.38(+1.50%) |
Mar 06, 2003 | 25.29 | 25.35 | 24.86 | 24.96 | 442,226 | -0.45(-1.79%) |
Mar 05, 2003 | 25.09 | 25.52 | 25.03 | 25.41 | 492,037 | +0.22(+0.86%) |
Mar 04, 2003 | 25.71 | 25.73 | 25.19 | 25.19 | 496,138 | -0.53(-2.05%) |