Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 24.30 | 24.74 | 24.20 | 24.61 | 4,050,500 | +0.58(+2.41%) |
May 29, 2003 | 24.73 | 24.80 | 23.90 | 24.03 | 4,009,200 | -0.32(-1.31%) |
May 28, 2003 | 24.48 | 24.50 | 24.22 | 24.35 | 3,133,000 | -0.06(-0.25%) |
May 27, 2003 | 23.84 | 24.46 | 23.64 | 24.41 | 3,920,400 | +0.57(+2.39%) |
May 23, 2003 | 23.90 | 23.97 | 23.69 | 23.84 | 2,965,200 | +0.12(+0.51%) |
May 22, 2003 | 23.12 | 23.95 | 22.98 | 23.72 | 5,546,800 | +0.80(+3.49%) |
May 21, 2003 | 23.10 | 23.24 | 22.65 | 22.92 | 6,778,000 | +0.77(+3.48%) |
May 20, 2003 | 22.15 | 22.36 | 21.83 | 22.15 | 2,400,000 | +0.18(+0.82%) |
May 19, 2003 | 22.52 | 22.60 | 21.90 | 21.97 | 2,175,000 | -0.76(-3.34%) |
May 16, 2003 | 22.75 | 22.81 | 22.51 | 22.73 | 2,405,800 | -0.02(-0.09%) |
May 15, 2003 | 22.86 | 22.95 | 22.50 | 22.75 | 3,053,900 | +0.04(+0.18%) |
May 14, 2003 | 22.90 | 22.91 | 22.53 | 22.71 | 3,126,300 | -0.26(-1.13%) |
May 13, 2003 | 23.27 | 23.36 | 22.80 | 22.97 | 3,210,000 | -0.30(-1.29%) |
May 12, 2003 | 22.85 | 23.29 | 22.75 | 23.27 | 2,449,900 | +0.18(+0.78%) |
May 09, 2003 | 22.77 | 23.15 | 22.69 | 23.09 | 2,237,700 | +0.35(+1.54%) |
May 08, 2003 | 22.81 | 23.05 | 22.65 | 22.74 | 2,158,400 | -0.32(-1.39%) |
May 07, 2003 | 23.23 | 23.41 | 22.94 | 23.06 | 2,654,100 | -0.17(-0.73%) |
May 06, 2003 | 23.29 | 23.42 | 22.98 | 23.23 | 3,415,300 | +0.05(+0.22%) |
May 05, 2003 | 23.08 | 23.33 | 22.84 | 23.18 | 2,396,600 | +0.10(+0.43%) |
May 02, 2003 | 22.79 | 23.10 | 22.60 | 23.08 | 2,604,500 | +0.29(+1.27%) |
May 01, 2003 | 22.93 | 22.93 | 22.45 | 22.79 | 2,987,700 | -0.14(-0.61%) |
Apr 30, 2003 | 22.85 | 23.22 | 22.35 | 22.93 | 5,935,000 | +0.22(+0.97%) |
Apr 29, 2003 | 22.50 | 22.80 | 22.45 | 22.71 | 3,740,600 | +0.24(+1.07%) |
Apr 28, 2003 | 22.00 | 22.58 | 22.00 | 22.47 | 3,987,600 | +0.55(+2.51%) |
Apr 25, 2003 | 22.02 | 22.11 | 21.75 | 21.92 | 2,820,300 | -0.09(-0.41%) |
Apr 24, 2003 | 22.51 | 22.67 | 21.90 | 22.01 | 4,600,200 | -0.70(-3.08%) |
Apr 23, 2003 | 22.72 | 22.73 | 22.35 | 22.71 | 3,535,300 | +0.03(+0.13%) |
Apr 22, 2003 | 22.70 | 22.77 | 22.40 | 22.68 | 3,696,000 | -0.07(-0.31%) |
Apr 21, 2003 | 22.71 | 22.95 | 22.58 | 22.75 | 3,716,300 | +0.04(+0.18%) |
Apr 17, 2003 | 22.37 | 22.72 | 22.10 | 22.71 | 4,988,400 | +0.34(+1.52%) |
Apr 16, 2003 | 22.59 | 22.70 | 22.22 | 22.37 | 4,518,400 | -0.22(-0.97%) |
Apr 15, 2003 | 22.00 | 22.62 | 21.96 | 22.59 | 3,779,600 | +0.54(+2.45%) |
Apr 14, 2003 | 21.28 | 22.09 | 21.28 | 22.05 | 2,721,400 | +0.77(+3.62%) |
Apr 11, 2003 | 21.64 | 21.89 | 21.15 | 21.28 | 4,454,300 | +0.03(+0.14%) |
Apr 10, 2003 | 21.60 | 21.61 | 21.04 | 21.25 | 3,813,100 | -0.15(-0.70%) |
Apr 09, 2003 | 21.80 | 22.21 | 21.37 | 21.40 | 3,689,000 | -0.17(-0.79%) |
Apr 08, 2003 | 21.75 | 21.80 | 21.40 | 21.57 | 3,213,900 | -0.06(-0.28%) |
Apr 07, 2003 | 22.20 | 22.50 | 21.60 | 21.63 | 9,069,900 | +1.59(+7.93%) |
Apr 04, 2003 | 20.10 | 20.30 | 19.80 | 20.04 | 3,246,800 | +0.13(+0.65%) |
Apr 03, 2003 | 20.35 | 20.39 | 19.84 | 19.91 | 2,718,900 | -0.19(-0.95%) |
Apr 02, 2003 | 19.95 | 20.33 | 19.85 | 20.10 | 5,205,000 | +0.69(+3.55%) |
Apr 01, 2003 | 19.38 | 19.50 | 18.86 | 19.41 | 7,974,500 | +0.03(+0.15%) |
Mar 31, 2003 | 19.85 | 20.00 | 19.10 | 19.38 | 6,796,000 | -1.02(-5.00%) |
Mar 28, 2003 | 20.23 | 20.47 | 20.10 | 20.40 | 3,497,300 | +0.17(+0.84%) |
Mar 27, 2003 | 20.53 | 20.56 | 20.14 | 20.23 | 3,965,400 | -0.55(-2.65%) |
Mar 26, 2003 | 21.10 | 21.13 | 20.40 | 20.78 | 4,536,700 | -0.55(-2.58%) |
Mar 25, 2003 | 20.84 | 21.61 | 20.84 | 21.33 | 2,224,200 | +0.50(+2.40%) |
Mar 24, 2003 | 21.65 | 21.65 | 20.67 | 20.83 | 2,393,000 | -1.05(-4.80%) |
Mar 21, 2003 | 21.52 | 21.89 | 21.00 | 21.88 | 3,572,700 | +0.68(+3.21%) |
Mar 20, 2003 | 21.25 | 21.32 | 20.89 | 21.20 | 2,500,800 | -0.05(-0.24%) |
Mar 19, 2003 | 21.14 | 21.50 | 20.87 | 21.25 | 3,818,100 | +0.11(+0.52%) |
Mar 18, 2003 | 20.95 | 21.29 | 20.77 | 21.14 | 4,175,100 | +0.33(+1.59%) |
Mar 17, 2003 | 20.00 | 20.92 | 19.75 | 20.81 | 4,059,000 | +0.87(+4.36%) |
Mar 14, 2003 | 20.05 | 20.35 | 19.81 | 19.94 | 2,973,900 | +0.06(+0.30%) |
Mar 13, 2003 | 19.40 | 19.88 | 19.01 | 19.88 | 3,417,200 | +1.01(+5.35%) |
Mar 12, 2003 | 18.58 | 18.87 | 18.45 | 18.87 | 2,967,300 | +0.30(+1.62%) |
Mar 11, 2003 | 18.93 | 19.18 | 18.57 | 18.57 | 2,644,800 | -0.23(-1.22%) |
Mar 10, 2003 | 18.80 | 19.00 | 18.75 | 18.80 | 2,759,300 | -0.33(-1.73%) |
Mar 07, 2003 | 18.90 | 19.16 | 18.78 | 19.13 | 5,242,000 | -0.09(-0.47%) |
Mar 06, 2003 | 19.80 | 19.82 | 19.20 | 19.22 | 3,842,800 | -0.79(-3.95%) |
Mar 05, 2003 | 20.00 | 20.09 | 19.79 | 20.01 | 2,163,500 | +0.02(+0.10%) |
Mar 04, 2003 | 20.23 | 20.29 | 19.90 | 19.99 | 3,618,500 | -0.45(-2.20%) |