Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 26.24 | 26.33 | 26.19 | 26.33 | 70,397 | +0.09(+0.33%) |
May 29, 2003 | 26.24 | 26.24 | 26.05 | 26.24 | 81,216 | +0.13(+0.50%) |
May 28, 2003 | 26.19 | 26.24 | 25.90 | 26.11 | 133,481 | -0.03(-0.13%) |
May 27, 2003 | 25.86 | 26.20 | 25.74 | 26.15 | 105,596 | +0.14(+0.53%) |
May 23, 2003 | 26.02 | 26.17 | 25.74 | 26.01 | 107,120 | +0.09(+0.33%) |
May 22, 2003 | 25.86 | 26.00 | 25.58 | 25.92 | 184,069 | +0.25(+0.97%) |
May 21, 2003 | 25.66 | 25.92 | 25.54 | 25.67 | 143,385 | +0.07(+0.28%) |
May 20, 2003 | 25.83 | 25.93 | 25.32 | 25.60 | 82,740 | -0.25(-0.96%) |
May 19, 2003 | 25.88 | 25.92 | 25.65 | 25.85 | 97,977 | -0.03(-0.10%) |
May 16, 2003 | 25.73 | 25.88 | 25.41 | 25.88 | 159,994 | +0.16(+0.64%) |
May 15, 2003 | 25.57 | 25.77 | 25.44 | 25.71 | 66,740 | +0.18(+0.69%) |
May 14, 2003 | 25.30 | 25.66 | 25.30 | 25.54 | 74,054 | -0.06(-0.23%) |
May 13, 2003 | 24.96 | 25.66 | 24.94 | 25.59 | 306,275 | +0.43(+1.72%) |
May 12, 2003 | 25.17 | 25.17 | 24.94 | 25.16 | 77,559 | +0.15(+0.60%) |
May 09, 2003 | 24.83 | 25.12 | 24.67 | 25.01 | 82,740 | +0.18(+0.74%) |
May 08, 2003 | 24.94 | 25.23 | 24.70 | 24.83 | 97,672 | -0.16(-0.66%) |
May 07, 2003 | 25.21 | 25.27 | 24.81 | 24.99 | 75,121 | -0.09(-0.37%) |
May 06, 2003 | 24.91 | 25.10 | 24.75 | 25.08 | 104,529 | +0.11(+0.42%) |
May 05, 2003 | 25.00 | 25.07 | 24.45 | 24.98 | 157,404 | -0.01(-0.05%) |
May 02, 2003 | 24.62 | 24.99 | 24.62 | 24.99 | 88,073 | +0.23(+0.93%) |
May 01, 2003 | 24.41 | 24.77 | 24.41 | 24.76 | 101,177 | +0.24(+0.96%) |
Apr 30, 2003 | 24.54 | 24.73 | 24.15 | 24.52 | 90,054 | -0.12(-0.48%) |
Apr 29, 2003 | 24.48 | 24.71 | 24.21 | 24.64 | 177,822 | +0.16(+0.64%) |
Apr 28, 2003 | 24.15 | 24.57 | 23.95 | 24.49 | 188,945 | +0.47(+1.97%) |
Apr 25, 2003 | 24.57 | 24.57 | 23.68 | 24.01 | 376,520 | -0.46(-1.88%) |
Apr 24, 2003 | 24.94 | 25.25 | 24.42 | 24.47 | 262,543 | -0.94(-3.69%) |
Apr 23, 2003 | 25.26 | 25.41 | 25.04 | 25.41 | 55,921 | +0.11(+0.44%) |
Apr 22, 2003 | 24.94 | 25.36 | 24.74 | 25.30 | 69,788 | +0.36(+1.44%) |
Apr 21, 2003 | 24.89 | 25.05 | 24.68 | 24.94 | 143,995 | +0.24(+0.99%) |
Apr 17, 2003 | 25.10 | 25.10 | 24.30 | 24.70 | 122,510 | -0.26(-1.03%) |
Apr 16, 2003 | 25.08 | 25.10 | 24.78 | 24.95 | 172,641 | -0.14(-0.55%) |
Apr 15, 2003 | 25.04 | 25.12 | 24.74 | 25.09 | 145,061 | +0.15(+0.61%) |
Apr 14, 2003 | 24.58 | 25.02 | 24.49 | 24.94 | 253,553 | +0.35(+1.41%) |
Apr 11, 2003 | 23.91 | 24.74 | 23.91 | 24.59 | 323,341 | +0.35(+1.43%) |
Apr 10, 2003 | 24.24 | 24.28 | 23.72 | 24.24 | 300,942 | +0.27(+1.12%) |
Apr 09, 2003 | 24.36 | 24.38 | 23.69 | 23.97 | 277,476 | -0.24(-1.00%) |
Apr 08, 2003 | 24.36 | 24.37 | 23.82 | 24.22 | 199,459 | +0.18(+0.76%) |
Apr 07, 2003 | 24.43 | 24.43 | 23.92 | 24.03 | 78,168 | -0.22(-0.89%) |
Apr 04, 2003 | 24.29 | 24.51 | 24.02 | 24.25 | 45,255 | +0.16(+0.68%) |
Apr 03, 2003 | 24.15 | 24.28 | 24.09 | 24.09 | 73,140 | +0.00(+0.00%) |
Apr 02, 2003 | 23.63 | 24.20 | 23.63 | 24.09 | 189,555 | +0.26(+1.10%) |
Apr 01, 2003 | 23.73 | 23.89 | 23.68 | 23.82 | 104,225 | +0.00(+0.00%) |
Mar 31, 2003 | 23.87 | 23.88 | 23.69 | 23.82 | 162,127 | -0.05(-0.22%) |
Mar 28, 2003 | 23.63 | 23.91 | 23.63 | 23.88 | 67,784 | +0.09(+0.36%) |
Mar 27, 2003 | 23.69 | 23.88 | 23.63 | 23.79 | 56,772 | -0.07(-0.27%) |
Mar 26, 2003 | 23.89 | 23.93 | 23.70 | 23.86 | 29,364 | -0.04(-0.16%) |
Mar 25, 2003 | 23.69 | 23.95 | 23.63 | 23.89 | 281,157 | +0.21(+0.89%) |
Mar 24, 2003 | 24.22 | 24.22 | 23.63 | 23.68 | 50,942 | -0.37(-1.55%) |
Mar 21, 2003 | 23.91 | 24.21 | 23.77 | 24.06 | 88,225 | +0.30(+1.24%) |
Mar 20, 2003 | 23.91 | 23.99 | 23.43 | 23.76 | 203,098 | -0.12(-0.49%) |
Mar 19, 2003 | 23.62 | 23.91 | 23.38 | 23.88 | 49,679 | +0.10(+0.41%) |
Mar 18, 2003 | 23.43 | 23.94 | 23.38 | 23.78 | 89,895 | +0.33(+1.43%) |
Mar 17, 2003 | 23.17 | 23.45 | 22.97 | 23.45 | 90,206 | +0.31(+1.36%) |
Mar 14, 2003 | 22.97 | 23.15 | 22.97 | 23.13 | 109,710 | -0.02(-0.09%) |
Mar 13, 2003 | 23.15 | 23.17 | 22.94 | 23.15 | 109,862 | +0.01(+0.03%) |
Mar 12, 2003 | 23.22 | 23.36 | 22.92 | 23.15 | 93,406 | -0.23(-0.98%) |
Mar 11, 2003 | 23.07 | 23.40 | 23.07 | 23.38 | 163,956 | +0.08(+0.34%) |
Mar 10, 2003 | 23.51 | 23.53 | 23.09 | 23.30 | 199,764 | -0.22(-0.95%) |
Mar 07, 2003 | 23.30 | 23.89 | 23.30 | 23.52 | 263,835 | +0.05(+0.22%) |
Mar 06, 2003 | 24.03 | 24.08 | 23.25 | 23.47 | 309,475 | -0.30(-1.25%) |
Mar 05, 2003 | 23.71 | 24.24 | 23.71 | 23.76 | 236,030 | -0.22(-0.90%) |
Mar 04, 2003 | 24.24 | 24.33 | 23.74 | 23.98 | 226,125 | +0.03(+0.11%) |