Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 25.50 | 26.11 | 25.45 | 25.99 | 5,016,014 | +0.72(+2.83%) |
May 29, 2003 | 25.55 | 25.77 | 25.27 | 25.28 | 4,034,382 | -0.26(-1.02%) |
May 28, 2003 | 25.38 | 25.78 | 25.35 | 25.54 | 3,989,385 | +0.04(+0.17%) |
May 27, 2003 | 25.35 | 25.60 | 25.19 | 25.50 | 4,126,315 | +0.23(+0.91%) |
May 23, 2003 | 25.33 | 25.35 | 25.17 | 25.26 | 3,967,371 | -0.06(-0.26%) |
May 22, 2003 | 25.75 | 25.89 | 25.19 | 25.33 | 4,696,880 | -0.24(-0.93%) |
May 21, 2003 | 25.65 | 25.89 | 25.24 | 25.57 | 3,293,243 | -0.19(-0.73%) |
May 20, 2003 | 26.09 | 26.12 | 25.65 | 25.76 | 4,247,877 | -0.37(-1.41%) |
May 19, 2003 | 26.38 | 26.43 | 26.00 | 26.12 | 3,644,221 | -0.40(-1.50%) |
May 16, 2003 | 26.42 | 26.78 | 26.34 | 26.52 | 2,925,650 | +0.10(+0.38%) |
May 15, 2003 | 26.53 | 26.71 | 26.36 | 26.42 | 3,146,206 | +0.07(+0.25%) |
May 14, 2003 | 26.54 | 26.55 | 26.23 | 26.36 | 3,695,864 | +0.08(+0.30%) |
May 13, 2003 | 26.47 | 26.58 | 26.18 | 26.28 | 3,388,222 | -0.06(-0.22%) |
May 12, 2003 | 26.12 | 26.41 | 25.96 | 26.33 | 3,328,272 | +0.10(+0.39%) |
May 09, 2003 | 26.19 | 26.38 | 25.96 | 26.23 | 3,096,501 | +0.05(+0.19%) |
May 08, 2003 | 26.36 | 26.65 | 26.07 | 26.18 | 3,202,695 | -0.47(-1.76%) |
May 07, 2003 | 26.72 | 26.86 | 26.43 | 26.65 | 2,974,386 | -0.07(-0.27%) |
May 06, 2003 | 27.49 | 27.49 | 26.59 | 26.72 | 6,432,527 | -0.77(-2.79%) |
May 05, 2003 | 27.88 | 27.92 | 27.33 | 27.49 | 2,332,241 | -0.21(-0.76%) |
May 02, 2003 | 27.34 | 27.92 | 27.34 | 27.70 | 2,361,870 | +0.40(+1.48%) |
Apr 30, 2003 | 27.12 | 27.50 | 26.92 | 27.29 | 3,526,398 | +0.28(+1.04%) |
Apr 29, 2003 | 27.45 | 27.55 | 27.01 | 27.01 | 4,009,045 | -0.43(-1.58%) |
Apr 28, 2003 | 27.13 | 27.64 | 27.08 | 27.45 | 2,712,017 | +0.32(+1.17%) |
Apr 25, 2003 | 27.12 | 27.37 | 26.93 | 27.13 | 2,484,954 | -0.04(-0.13%) |
Apr 24, 2003 | 27.74 | 27.74 | 26.91 | 27.16 | 2,548,643 | -0.58(-2.08%) |
Apr 23, 2003 | 27.58 | 27.74 | 27.39 | 27.74 | 2,051,181 | +0.16(+0.58%) |
Apr 22, 2003 | 26.93 | 27.71 | 26.85 | 27.58 | 4,708,648 | +0.66(+2.44%) |
Apr 21, 2003 | 26.94 | 27.04 | 26.83 | 26.93 | 2,744,692 | -0.14(-0.51%) |
Apr 17, 2003 | 26.62 | 27.08 | 26.57 | 27.06 | 4,853,193 | +0.63(+2.38%) |
Apr 16, 2003 | 27.05 | 27.05 | 26.36 | 26.43 | 7,353,239 | +0.48(+1.84%) |
Apr 15, 2003 | 25.97 | 26.25 | 25.74 | 25.96 | 4,096,824 | -0.04(-0.14%) |
Apr 14, 2003 | 25.68 | 26.00 | 25.56 | 25.99 | 2,938,250 | +0.64(+2.54%) |
Apr 11, 2003 | 25.60 | 25.84 | 25.28 | 25.35 | 1,615,885 | -0.09(-0.34%) |
Apr 10, 2003 | 25.57 | 25.57 | 25.13 | 25.44 | 2,369,900 | -0.09(-0.34%) |
Apr 09, 2003 | 25.73 | 25.92 | 25.47 | 25.52 | 2,925,927 | +0.09(+0.34%) |
Apr 08, 2003 | 25.30 | 25.45 | 25.06 | 25.44 | 3,673,297 | +0.05(+0.20%) |
Apr 07, 2003 | 26.18 | 26.30 | 25.34 | 25.39 | 4,550,120 | -0.01(-0.03%) |
Apr 04, 2003 | 25.06 | 25.57 | 25.06 | 25.39 | 2,648,190 | +0.34(+1.35%) |
Apr 03, 2003 | 25.24 | 25.32 | 24.80 | 25.06 | 2,884,391 | +0.00(+0.00%) |
Apr 02, 2003 | 25.24 | 25.35 | 25.00 | 25.06 | 3,434,881 | +0.36(+1.46%) |
Apr 01, 2003 | 24.12 | 24.88 | 24.12 | 24.69 | 3,310,411 | +0.74(+3.08%) |
Mar 31, 2003 | 23.83 | 24.29 | 23.69 | 23.96 | 3,870,315 | +0.12(+0.52%) |
Mar 28, 2003 | 23.65 | 23.94 | 23.47 | 23.83 | 1,384,807 | +0.04(+0.18%) |
Mar 27, 2003 | 23.68 | 23.99 | 23.33 | 23.79 | 2,095,901 | +0.12(+0.49%) |
Mar 26, 2003 | 23.58 | 23.87 | 23.51 | 23.68 | 1,796,843 | -0.09(-0.36%) |
Mar 25, 2003 | 23.78 | 23.99 | 23.52 | 23.76 | 2,338,333 | +0.04(+0.18%) |
Mar 24, 2003 | 24.42 | 24.42 | 23.55 | 23.72 | 2,243,631 | -0.70(-2.87%) |
Mar 21, 2003 | 24.33 | 24.51 | 23.95 | 24.42 | 3,060,642 | +0.24(+0.99%) |
Mar 20, 2003 | 23.73 | 24.30 | 23.63 | 24.18 | 2,016,845 | +0.21(+0.87%) |
Mar 19, 2003 | 23.87 | 24.12 | 23.30 | 23.97 | 2,118,608 | +0.00(+0.00%) |
Mar 18, 2003 | 23.91 | 24.01 | 23.57 | 23.97 | 2,714,233 | +0.18(+0.76%) |
Mar 17, 2003 | 23.04 | 23.79 | 22.93 | 23.79 | 2,598,901 | +0.75(+3.26%) |
Mar 14, 2003 | 22.92 | 23.37 | 22.81 | 23.04 | 3,404,975 | +0.14(+0.60%) |
Mar 13, 2003 | 22.33 | 22.90 | 22.25 | 22.90 | 3,178,327 | +0.74(+3.36%) |
Mar 12, 2003 | 22.17 | 22.25 | 21.70 | 22.16 | 3,632,176 | -0.13(-0.58%) |
Mar 11, 2003 | 22.79 | 22.85 | 22.25 | 22.29 | 3,313,734 | -0.29(-1.28%) |
Mar 10, 2003 | 23.08 | 23.12 | 22.51 | 22.58 | 2,721,986 | -0.63(-2.71%) |
Mar 07, 2003 | 22.85 | 23.29 | 22.82 | 23.21 | 2,699,280 | +0.18(+0.78%) |
Mar 06, 2003 | 23.18 | 23.23 | 22.97 | 23.03 | 3,237,723 | -0.22(-0.93%) |
Mar 05, 2003 | 22.98 | 23.24 | 22.97 | 23.24 | 3,671,358 | +0.26(+1.13%) |
Mar 04, 2003 | 23.09 | 23.19 | 22.92 | 22.98 | 3,862,562 | -0.04(-0.19%) |