Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 24.41 | 24.78 | 24.41 | 24.67 | 3,603,825 | +0.43(+1.78%) |
May 29, 2003 | 24.59 | 24.80 | 24.07 | 24.24 | 3,110,382 | -0.19(-0.79%) |
May 28, 2003 | 24.55 | 24.57 | 24.30 | 24.44 | 2,940,923 | -0.12(-0.47%) |
May 27, 2003 | 24.46 | 24.64 | 24.27 | 24.55 | 2,798,863 | +0.02(+0.06%) |
May 23, 2003 | 24.50 | 24.70 | 24.35 | 24.54 | 3,230,367 | +0.15(+0.63%) |
May 22, 2003 | 24.37 | 24.60 | 24.26 | 24.38 | 1,612,781 | +0.16(+0.67%) |
May 21, 2003 | 24.26 | 24.40 | 24.11 | 24.22 | 1,350,477 | -0.10(-0.41%) |
May 20, 2003 | 24.53 | 24.76 | 24.09 | 24.32 | 1,783,019 | -0.13(-0.54%) |
May 19, 2003 | 24.84 | 24.89 | 24.45 | 24.45 | 2,459,426 | -0.46(-1.85%) |
May 16, 2003 | 24.72 | 24.98 | 24.64 | 24.91 | 1,542,790 | +0.14(+0.56%) |
May 15, 2003 | 24.40 | 24.84 | 24.38 | 24.77 | 2,584,215 | +0.33(+1.35%) |
May 14, 2003 | 24.39 | 24.48 | 23.95 | 24.44 | 2,980,009 | +0.05(+0.22%) |
May 13, 2003 | 24.43 | 24.64 | 24.24 | 24.39 | 2,087,136 | +0.04(+0.16%) |
May 12, 2003 | 24.41 | 24.80 | 24.12 | 24.35 | 5,080,001 | +0.85(+3.64%) |
May 09, 2003 | 23.09 | 23.50 | 22.97 | 23.50 | 1,909,626 | +0.41(+1.77%) |
May 08, 2003 | 23.06 | 23.49 | 23.04 | 23.09 | 1,949,231 | -0.13(-0.56%) |
May 07, 2003 | 22.99 | 23.33 | 22.87 | 23.22 | 2,021,170 | +0.15(+0.67%) |
May 06, 2003 | 22.72 | 23.27 | 22.69 | 23.06 | 2,322,560 | +0.35(+1.53%) |
May 05, 2003 | 22.92 | 23.03 | 22.53 | 22.72 | 2,042,077 | -0.29(-1.27%) |
May 02, 2003 | 22.68 | 23.16 | 22.68 | 23.01 | 2,120,638 | +0.28(+1.25%) |
May 01, 2003 | 22.95 | 22.95 | 22.37 | 22.73 | 1,806,133 | -0.32(-1.40%) |
Apr 30, 2003 | 23.10 | 23.41 | 22.54 | 23.05 | 2,800,681 | -0.20(-0.86%) |
Apr 29, 2003 | 23.27 | 23.63 | 22.72 | 23.25 | 2,208,159 | -0.12(-0.53%) |
Apr 28, 2003 | 22.99 | 23.42 | 22.87 | 23.37 | 1,955,334 | +0.34(+1.47%) |
Apr 25, 2003 | 23.35 | 23.47 | 22.88 | 23.03 | 2,022,858 | -0.38(-1.61%) |
Apr 24, 2003 | 23.22 | 23.41 | 23.01 | 23.41 | 2,722,899 | +0.08(+0.33%) |
Apr 23, 2003 | 22.90 | 23.33 | 22.66 | 23.33 | 3,931,965 | +0.42(+1.85%) |
Apr 22, 2003 | 22.33 | 23.03 | 22.26 | 22.91 | 3,920,798 | +0.71(+3.19%) |
Apr 21, 2003 | 22.33 | 22.49 | 22.16 | 22.20 | 2,107,653 | -0.12(-0.52%) |
Apr 17, 2003 | 21.60 | 22.32 | 21.57 | 22.32 | 2,871,451 | +0.76(+3.54%) |
Apr 16, 2003 | 21.83 | 21.91 | 21.55 | 21.55 | 2,829,768 | -0.04(-0.18%) |
Apr 15, 2003 | 21.49 | 21.60 | 21.32 | 21.59 | 2,493,188 | +0.06(+0.29%) |
Apr 14, 2003 | 21.14 | 21.54 | 21.09 | 21.53 | 1,902,224 | +0.45(+2.16%) |
Apr 11, 2003 | 21.55 | 21.55 | 20.91 | 21.08 | 2,875,477 | -0.47(-2.18%) |
Apr 10, 2003 | 21.76 | 21.79 | 21.22 | 21.55 | 3,318,797 | -0.25(-1.13%) |
Apr 09, 2003 | 21.80 | 22.25 | 21.70 | 21.79 | 2,295,161 | -0.19(-0.88%) |
Apr 08, 2003 | 21.80 | 22.01 | 21.70 | 21.99 | 1,604,081 | +0.18(+0.85%) |
Apr 07, 2003 | 22.15 | 22.63 | 21.79 | 21.80 | 3,008,577 | -0.35(-1.56%) |
Apr 04, 2003 | 22.32 | 22.41 | 21.95 | 22.15 | 2,679,008 | -0.18(-0.79%) |
Apr 03, 2003 | 22.60 | 22.64 | 22.23 | 22.33 | 3,602,657 | +0.02(+0.10%) |
Apr 02, 2003 | 22.83 | 22.83 | 21.84 | 22.30 | 4,291,920 | +0.06(+0.28%) |
Apr 01, 2003 | 22.06 | 22.35 | 21.87 | 22.24 | 3,121,030 | +0.39(+1.80%) |
Mar 31, 2003 | 21.64 | 22.14 | 21.60 | 21.85 | 2,846,000 | -0.39(-1.77%) |
Mar 28, 2003 | 22.18 | 22.35 | 22.06 | 22.24 | 2,897,422 | +0.02(+0.10%) |
Mar 27, 2003 | 21.37 | 22.26 | 21.25 | 22.22 | 3,662,130 | +0.69(+3.22%) |
Mar 26, 2003 | 21.79 | 22.02 | 21.52 | 21.52 | 3,077,919 | -0.09(-0.43%) |
Mar 25, 2003 | 21.41 | 21.72 | 21.18 | 21.62 | 3,534,743 | +0.29(+1.37%) |
Mar 24, 2003 | 21.68 | 22.05 | 21.19 | 21.32 | 3,644,599 | -0.08(-0.36%) |
Mar 21, 2003 | 22.00 | 22.01 | 20.87 | 21.40 | 4,524,877 | -0.22(-1.00%) |
Mar 20, 2003 | 22.02 | 22.03 | 21.38 | 21.62 | 3,896,905 | -0.22(-0.99%) |
Mar 19, 2003 | 21.91 | 22.00 | 21.52 | 21.83 | 2,901,448 | +0.15(+0.67%) |
Mar 18, 2003 | 21.64 | 21.95 | 21.42 | 21.69 | 3,709,396 | +0.37(+1.73%) |
Mar 17, 2003 | 20.41 | 21.42 | 20.29 | 21.32 | 4,389,699 | +1.21(+6.01%) |
Mar 14, 2003 | 20.18 | 20.76 | 20.02 | 20.11 | 4,142,068 | +0.18(+0.89%) |
Mar 13, 2003 | 19.52 | 20.02 | 19.34 | 19.93 | 3,130,639 | +0.59(+3.03%) |
Mar 12, 2003 | 18.79 | 19.34 | 18.72 | 19.34 | 2,966,115 | +0.44(+2.32%) |
Mar 11, 2003 | 19.12 | 19.23 | 18.81 | 18.91 | 3,260,752 | -0.22(-1.13%) |
Mar 10, 2003 | 19.37 | 19.42 | 18.97 | 19.12 | 2,736,663 | -0.29(-1.47%) |
Mar 07, 2003 | 19.08 | 19.83 | 19.08 | 19.41 | 4,229,070 | -0.17(-0.87%) |
Mar 06, 2003 | 19.57 | 19.79 | 18.83 | 19.58 | 9,637,731 | -1.15(-5.54%) |
Mar 05, 2003 | 20.93 | 21.07 | 20.57 | 20.72 | 3,621,745 | -0.49(-2.29%) |
Mar 04, 2003 | 21.02 | 21.37 | 20.68 | 21.21 | 4,222,967 | +0.13(+0.62%) |