Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 25.24 | 26.01 | 25.21 | 25.67 | 1,609,651 | +0.68(+2.72%) |
May 29, 2003 | 25.04 | 25.31 | 24.95 | 25.00 | 1,319,825 | -0.03(-0.13%) |
May 28, 2003 | 24.66 | 25.19 | 24.66 | 25.03 | 1,874,954 | +0.39(+1.58%) |
May 27, 2003 | 24.06 | 24.73 | 23.89 | 24.64 | 1,123,337 | +0.51(+2.12%) |
May 23, 2003 | 23.95 | 24.19 | 23.93 | 24.13 | 1,093,314 | +0.15(+0.62%) |
May 22, 2003 | 24.21 | 24.22 | 23.89 | 23.98 | 1,570,562 | -0.17(-0.70%) |
May 21, 2003 | 24.01 | 24.15 | 23.77 | 24.15 | 1,381,803 | +0.15(+0.65%) |
May 20, 2003 | 23.95 | 24.44 | 23.72 | 23.99 | 1,073,101 | +0.03(+0.14%) |
May 19, 2003 | 24.69 | 24.71 | 23.93 | 23.96 | 2,103,545 | -0.85(-3.44%) |
May 16, 2003 | 24.83 | 25.10 | 24.63 | 24.81 | 1,198,841 | -0.04(-0.16%) |
May 15, 2003 | 24.54 | 24.87 | 24.38 | 24.85 | 1,091,679 | +0.26(+1.07%) |
May 14, 2003 | 24.66 | 24.78 | 24.29 | 24.59 | 1,991,182 | +0.01(+0.03%) |
May 13, 2003 | 24.24 | 24.80 | 24.16 | 24.58 | 1,595,680 | +0.33(+1.36%) |
May 12, 2003 | 23.67 | 24.40 | 23.45 | 24.25 | 1,961,902 | +0.36(+1.52%) |
May 09, 2003 | 23.71 | 23.89 | 23.54 | 23.89 | 955,089 | +0.22(+0.91%) |
May 08, 2003 | 23.97 | 24.03 | 23.54 | 23.68 | 1,469,494 | -0.52(-2.17%) |
May 07, 2003 | 24.27 | 24.42 | 23.99 | 24.20 | 1,093,314 | -0.11(-0.47%) |
May 06, 2003 | 24.09 | 24.40 | 23.93 | 24.32 | 1,280,884 | +0.28(+1.15%) |
May 05, 2003 | 24.11 | 24.39 | 23.89 | 24.04 | 1,730,189 | -0.09(-0.36%) |
May 02, 2003 | 23.58 | 24.21 | 23.27 | 24.13 | 1,367,386 | +0.69(+2.96%) |
May 01, 2003 | 23.60 | 23.66 | 23.00 | 23.43 | 1,342,714 | -0.20(-0.83%) |
Apr 30, 2003 | 23.55 | 23.80 | 23.21 | 23.63 | 1,623,622 | +0.04(+0.17%) |
Apr 29, 2003 | 23.74 | 23.78 | 23.31 | 23.59 | 1,579,034 | -0.03(-0.11%) |
Apr 28, 2003 | 23.10 | 23.78 | 23.08 | 23.62 | 1,387,897 | +0.52(+2.27%) |
Apr 25, 2003 | 23.07 | 23.48 | 23.05 | 23.09 | 1,172,385 | -0.31(-1.32%) |
Apr 24, 2003 | 23.57 | 23.64 | 23.21 | 23.40 | 1,746,984 | -0.31(-1.31%) |
Apr 23, 2003 | 23.58 | 23.89 | 23.39 | 23.71 | 2,528,624 | +0.07(+0.28%) |
Apr 22, 2003 | 22.73 | 23.66 | 22.47 | 23.64 | 2,625,382 | +0.81(+3.57%) |
Apr 21, 2003 | 22.80 | 22.90 | 22.59 | 22.83 | 2,056,133 | +0.14(+0.62%) |
Apr 17, 2003 | 22.12 | 23.05 | 22.05 | 22.69 | 2,851,892 | +0.13(+0.60%) |
Apr 16, 2003 | 22.96 | 23.13 | 22.47 | 22.55 | 3,085,240 | -0.23(-1.00%) |
Apr 15, 2003 | 21.84 | 22.89 | 21.39 | 22.78 | 4,481,311 | +0.63(+2.82%) |
Apr 14, 2003 | 21.71 | 22.18 | 21.55 | 22.16 | 2,276,252 | +0.49(+2.27%) |
Apr 11, 2003 | 21.87 | 22.12 | 21.60 | 21.66 | 1,141,916 | -0.17(-0.77%) |
Apr 10, 2003 | 21.63 | 21.91 | 21.53 | 21.83 | 1,232,877 | +0.23(+1.09%) |
Apr 09, 2003 | 22.20 | 22.34 | 21.52 | 21.60 | 1,564,914 | -0.60(-2.70%) |
Apr 08, 2003 | 22.17 | 22.32 | 21.90 | 22.20 | 2,433,502 | +0.00(+0.00%) |
Apr 07, 2003 | 22.02 | 22.65 | 21.96 | 22.20 | 3,510,170 | +0.92(+4.33%) |
Apr 04, 2003 | 21.15 | 21.40 | 21.06 | 21.27 | 1,587,357 | +0.17(+0.80%) |
Apr 03, 2003 | 21.48 | 21.62 | 21.03 | 21.11 | 1,531,770 | -0.27(-1.26%) |
Apr 02, 2003 | 21.16 | 21.53 | 21.07 | 21.38 | 1,214,001 | +0.63(+3.05%) |
Apr 01, 2003 | 20.46 | 20.98 | 20.33 | 20.74 | 2,362,160 | +0.26(+1.25%) |
Mar 31, 2003 | 20.62 | 20.72 | 20.45 | 20.49 | 1,588,787 | -0.38(-1.81%) |
Mar 28, 2003 | 20.89 | 21.04 | 20.76 | 20.86 | 849,573 | -0.09(-0.42%) |
Mar 27, 2003 | 21.01 | 21.09 | 20.74 | 20.95 | 1,346,593 | -0.20(-0.95%) |
Mar 26, 2003 | 21.17 | 21.34 | 20.86 | 21.15 | 2,882,542 | -0.05(-0.25%) |
Mar 25, 2003 | 20.78 | 21.32 | 20.66 | 21.21 | 2,807,506 | +0.45(+2.18%) |
Mar 24, 2003 | 20.96 | 20.99 | 20.63 | 20.76 | 2,582,593 | -0.58(-2.72%) |
Mar 21, 2003 | 21.36 | 21.86 | 20.64 | 21.34 | 5,851,938 | -0.98(-4.37%) |
Mar 20, 2003 | 21.99 | 22.38 | 21.51 | 22.31 | 3,693,102 | +0.32(+1.44%) |
Mar 19, 2003 | 21.61 | 22.03 | 21.45 | 21.99 | 2,923,105 | +0.33(+1.52%) |
Mar 18, 2003 | 21.36 | 21.75 | 21.12 | 21.66 | 3,536,048 | +0.38(+1.77%) |
Mar 17, 2003 | 20.27 | 21.29 | 20.03 | 21.29 | 3,622,747 | +1.00(+4.94%) |
Mar 14, 2003 | 20.18 | 20.55 | 20.05 | 20.29 | 2,819,038 | +0.01(+0.06%) |
Mar 13, 2003 | 19.31 | 20.34 | 19.31 | 20.27 | 3,920,088 | +1.13(+5.91%) |
Mar 12, 2003 | 18.98 | 19.20 | 18.60 | 19.14 | 2,928,097 | +0.12(+0.64%) |
Mar 11, 2003 | 19.18 | 19.63 | 18.91 | 19.02 | 2,126,880 | -0.26(-1.36%) |
Mar 10, 2003 | 20.04 | 20.04 | 19.20 | 19.28 | 1,830,662 | -0.78(-3.89%) |
Mar 07, 2003 | 19.69 | 20.23 | 19.65 | 20.06 | 2,827,368 | +0.07(+0.34%) |
Mar 06, 2003 | 20.35 | 20.45 | 19.93 | 20.00 | 3,956,502 | -0.50(-2.46%) |
Mar 05, 2003 | 20.66 | 20.82 | 20.36 | 20.50 | 3,353,515 | -0.17(-0.81%) |
Mar 04, 2003 | 21.36 | 21.40 | 20.66 | 20.67 | 1,995,046 | -0.58(-2.72%) |