Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 27.50 | 27.91 | 27.35 | 27.88 | 1,237,500 | +0.46(+1.68%) |
May 29, 2003 | 26.90 | 27.60 | 26.73 | 27.41 | 1,133,900 | +0.66(+2.47%) |
May 28, 2003 | 26.88 | 26.95 | 26.65 | 26.75 | 432,800 | +0.00(+0.02%) |
May 27, 2003 | 26.72 | 26.87 | 26.50 | 26.75 | 399,300 | +0.03(+0.11%) |
May 23, 2003 | 26.85 | 27.14 | 26.55 | 26.72 | 625,300 | +0.06(+0.23%) |
May 22, 2003 | 25.62 | 26.69 | 25.60 | 26.66 | 697,300 | +1.14(+4.47%) |
May 21, 2003 | 25.30 | 25.70 | 25.25 | 25.52 | 632,400 | +0.02(+0.08%) |
May 20, 2003 | 25.55 | 25.62 | 25.25 | 25.50 | 459,500 | -0.14(-0.55%) |
May 19, 2003 | 26.20 | 26.25 | 25.48 | 25.64 | 666,700 | -0.60(-2.29%) |
May 16, 2003 | 26.35 | 26.57 | 26.23 | 26.24 | 452,300 | -0.09(-0.34%) |
May 15, 2003 | 26.49 | 26.62 | 26.28 | 26.33 | 395,700 | -0.19(-0.70%) |
May 14, 2003 | 26.71 | 26.77 | 26.33 | 26.52 | 336,500 | -0.20(-0.73%) |
May 13, 2003 | 26.52 | 27.00 | 26.51 | 26.71 | 544,600 | +0.06(+0.23%) |
May 12, 2003 | 26.12 | 26.77 | 25.96 | 26.65 | 693,300 | +0.31(+1.20%) |
May 09, 2003 | 26.15 | 26.40 | 26.04 | 26.34 | 314,600 | +0.27(+1.02%) |
May 08, 2003 | 26.16 | 26.36 | 26.05 | 26.07 | 463,600 | -0.13(-0.50%) |
May 07, 2003 | 26.50 | 26.50 | 26.00 | 26.20 | 1,068,700 | -0.35(-1.32%) |
May 06, 2003 | 26.55 | 26.69 | 26.43 | 26.55 | 528,000 | +0.03(+0.11%) |
May 05, 2003 | 26.80 | 26.82 | 26.25 | 26.52 | 733,000 | -0.25(-0.93%) |
May 02, 2003 | 26.55 | 26.79 | 26.32 | 26.77 | 606,400 | +0.23(+0.89%) |
May 01, 2003 | 26.93 | 27.05 | 26.45 | 26.54 | 463,900 | -0.39(-1.47%) |
Apr 30, 2003 | 27.00 | 27.00 | 26.65 | 26.93 | 371,200 | -0.07(-0.26%) |
Apr 29, 2003 | 26.93 | 27.06 | 26.90 | 27.00 | 344,600 | +0.05(+0.17%) |
Apr 28, 2003 | 27.10 | 27.46 | 26.91 | 26.95 | 577,100 | -0.17(-0.61%) |
Apr 25, 2003 | 27.07 | 27.23 | 26.80 | 27.12 | 411,100 | -0.04(-0.17%) |
Apr 24, 2003 | 26.86 | 27.24 | 26.62 | 27.16 | 789,800 | +0.36(+1.32%) |
Apr 23, 2003 | 26.78 | 26.98 | 26.50 | 26.81 | 453,000 | +0.04(+0.13%) |
Apr 22, 2003 | 26.48 | 26.86 | 26.27 | 26.77 | 438,100 | +0.27(+1.04%) |
Apr 21, 2003 | 26.20 | 26.80 | 26.18 | 26.50 | 763,500 | +0.30(+1.13%) |
Apr 17, 2003 | 26.05 | 26.32 | 25.75 | 26.20 | 467,000 | +0.15(+0.58%) |
Apr 16, 2003 | 26.34 | 26.50 | 25.98 | 26.05 | 370,400 | -0.29(-1.10%) |
Apr 15, 2003 | 26.70 | 26.70 | 25.95 | 26.34 | 1,124,900 | -0.36(-1.33%) |
Apr 14, 2003 | 26.64 | 26.86 | 26.36 | 26.70 | 584,900 | +0.07(+0.26%) |
Apr 11, 2003 | 27.20 | 27.21 | 26.57 | 26.63 | 829,200 | -0.39(-1.44%) |
Apr 10, 2003 | 26.85 | 27.18 | 26.55 | 27.02 | 795,000 | +0.39(+1.46%) |
Apr 09, 2003 | 26.62 | 27.10 | 26.35 | 26.63 | 1,266,400 | +0.45(+1.70%) |
Apr 08, 2003 | 25.25 | 26.62 | 25.00 | 26.18 | 3,627,200 | +2.43(+10.25%) |
Apr 07, 2003 | 24.52 | 24.90 | 23.70 | 23.75 | 2,431,400 | -0.77(-3.14%) |
Apr 04, 2003 | 26.66 | 26.66 | 23.75 | 24.52 | 4,871,800 | -2.14(-8.01%) |
Apr 03, 2003 | 26.80 | 26.98 | 26.55 | 26.66 | 393,000 | -0.11(-0.41%) |
Apr 02, 2003 | 26.75 | 27.35 | 26.62 | 26.77 | 679,800 | +0.02(+0.06%) |
Apr 01, 2003 | 26.84 | 27.02 | 26.27 | 26.75 | 544,500 | -0.21(-0.80%) |
Mar 31, 2003 | 26.02 | 27.31 | 25.85 | 26.96 | 1,296,300 | +0.48(+1.83%) |
Mar 28, 2003 | 26.77 | 26.84 | 26.46 | 26.48 | 882,500 | -0.29(-1.06%) |
Mar 27, 2003 | 27.00 | 27.07 | 26.57 | 26.77 | 1,220,100 | -0.29(-1.09%) |
Mar 26, 2003 | 27.23 | 27.32 | 26.95 | 27.06 | 914,100 | -0.24(-0.88%) |
Mar 25, 2003 | 26.18 | 27.39 | 25.95 | 27.30 | 1,341,700 | +1.37(+5.28%) |
Mar 24, 2003 | 25.95 | 26.17 | 25.80 | 25.93 | 834,900 | -0.21(-0.82%) |
Mar 21, 2003 | 25.45 | 26.25 | 25.41 | 26.14 | 1,552,800 | +0.95(+3.77%) |
Mar 20, 2003 | 25.10 | 25.23 | 24.62 | 25.20 | 665,000 | +0.05(+0.18%) |
Mar 19, 2003 | 25.30 | 25.50 | 24.77 | 25.15 | 629,300 | -0.10(-0.38%) |
Mar 18, 2003 | 25.43 | 25.75 | 24.98 | 25.25 | 509,500 | +0.19(+0.74%) |
Mar 17, 2003 | 24.61 | 25.12 | 24.54 | 25.06 | 572,400 | +0.45(+1.83%) |
Mar 14, 2003 | 24.73 | 24.88 | 24.57 | 24.61 | 458,400 | -0.06(-0.24%) |
Mar 13, 2003 | 24.77 | 24.85 | 24.36 | 24.67 | 677,800 | +0.06(+0.22%) |
Mar 12, 2003 | 24.70 | 24.74 | 24.55 | 24.61 | 626,200 | -0.10(-0.38%) |
Mar 11, 2003 | 24.90 | 25.02 | 24.64 | 24.71 | 345,400 | -0.18(-0.74%) |
Mar 10, 2003 | 25.15 | 25.25 | 24.89 | 24.89 | 409,700 | -0.48(-1.91%) |
Mar 07, 2003 | 25.12 | 25.61 | 25.05 | 25.38 | 329,000 | +0.08(+0.32%) |
Mar 06, 2003 | 24.94 | 25.41 | 24.82 | 25.30 | 786,500 | +0.30(+1.18%) |
Mar 05, 2003 | 24.50 | 25.38 | 24.50 | 25.00 | 543,700 | +0.38(+1.52%) |
Mar 04, 2003 | 25.00 | 25.05 | 24.63 | 24.63 | 640,700 | -0.37(-1.48%) |