Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 26.04 | 26.70 | 26.04 | 26.69 | 6,845,162 | +0.44(+1.69%) |
May 29, 2003 | 26.46 | 26.93 | 25.96 | 26.24 | 12,592,988 | -0.52(-1.93%) |
May 28, 2003 | 26.69 | 27.96 | 26.09 | 26.76 | 23,272,826 | +1.02(+3.98%) |
May 27, 2003 | 24.87 | 25.79 | 24.61 | 25.74 | 7,366,892 | +0.82(+3.31%) |
May 23, 2003 | 25.16 | 25.18 | 24.82 | 24.91 | 4,373,573 | -0.27(-1.08%) |
May 22, 2003 | 24.67 | 25.26 | 24.53 | 25.18 | 4,423,541 | +0.38(+1.53%) |
May 21, 2003 | 24.50 | 24.81 | 24.34 | 24.80 | 5,912,245 | +0.34(+1.41%) |
May 20, 2003 | 24.44 | 24.67 | 24.23 | 24.46 | 5,783,138 | -0.04(-0.18%) |
May 19, 2003 | 25.27 | 25.27 | 24.42 | 24.50 | 5,567,356 | -0.95(-3.72%) |
May 16, 2003 | 25.29 | 25.52 | 25.15 | 25.45 | 5,050,092 | +0.09(+0.37%) |
May 15, 2003 | 25.66 | 25.81 | 24.96 | 25.36 | 6,890,803 | -0.37(-1.45%) |
May 14, 2003 | 25.79 | 26.13 | 25.58 | 25.73 | 4,444,617 | -0.21(-0.80%) |
May 13, 2003 | 25.94 | 26.22 | 25.73 | 25.94 | 5,792,908 | +0.00(+0.00%) |
May 12, 2003 | 25.72 | 25.97 | 25.60 | 25.94 | 9,465,677 | +0.64(+2.55%) |
May 09, 2003 | 25.25 | 25.33 | 24.96 | 25.29 | 3,050,684 | +0.25(+1.00%) |
May 08, 2003 | 24.54 | 25.54 | 24.50 | 25.04 | 6,232,010 | +0.44(+1.78%) |
May 07, 2003 | 24.97 | 25.04 | 24.50 | 24.60 | 4,049,760 | -0.38(-1.52%) |
May 06, 2003 | 24.55 | 25.15 | 24.49 | 24.98 | 5,522,413 | +0.44(+1.78%) |
May 05, 2003 | 24.98 | 25.01 | 24.54 | 24.55 | 4,355,708 | -0.40(-1.61%) |
May 02, 2003 | 24.60 | 25.22 | 24.54 | 24.95 | 5,006,963 | +0.35(+1.43%) |
May 01, 2003 | 24.61 | 24.73 | 24.27 | 24.60 | 7,246,300 | -0.20(-0.81%) |
Apr 30, 2003 | 24.96 | 25.03 | 24.72 | 24.80 | 6,680,743 | -0.16(-0.66%) |
Apr 29, 2003 | 24.55 | 25.23 | 24.55 | 24.96 | 5,571,962 | +0.27(+1.07%) |
Apr 28, 2003 | 23.71 | 24.72 | 23.68 | 24.70 | 5,822,219 | +1.02(+4.30%) |
Apr 25, 2003 | 24.02 | 24.13 | 23.53 | 23.68 | 5,329,660 | -0.36(-1.49%) |
Apr 24, 2003 | 24.07 | 24.25 | 23.84 | 24.04 | 4,833,751 | -0.21(-0.86%) |
Apr 23, 2003 | 24.17 | 24.33 | 23.81 | 24.25 | 4,817,421 | +0.01(+0.06%) |
Apr 22, 2003 | 24.43 | 24.43 | 24.02 | 24.23 | 7,276,029 | -0.17(-0.70%) |
Apr 21, 2003 | 24.65 | 24.68 | 24.26 | 24.40 | 5,116,808 | -0.39(-1.56%) |
Apr 17, 2003 | 24.18 | 24.95 | 24.18 | 24.79 | 4,991,470 | +0.39(+1.59%) |
Apr 16, 2003 | 24.66 | 24.94 | 24.27 | 24.40 | 4,813,931 | -0.44(-1.79%) |
Apr 15, 2003 | 24.14 | 24.86 | 23.99 | 24.85 | 6,133,750 | +0.67(+2.76%) |
Apr 14, 2003 | 23.87 | 24.21 | 23.52 | 24.18 | 5,262,385 | +0.43(+1.81%) |
Apr 11, 2003 | 24.36 | 24.36 | 23.61 | 23.75 | 6,344,368 | -0.46(-1.89%) |
Apr 10, 2003 | 23.20 | 24.25 | 23.09 | 24.21 | 9,366,719 | +0.98(+4.23%) |
Apr 09, 2003 | 23.54 | 23.64 | 23.18 | 23.23 | 6,754,020 | -0.30(-1.28%) |
Apr 08, 2003 | 22.96 | 23.57 | 22.93 | 23.53 | 7,962,597 | +0.48(+2.08%) |
Apr 07, 2003 | 23.13 | 23.49 | 23.04 | 23.05 | 7,611,148 | +0.43(+1.90%) |
Apr 04, 2003 | 22.68 | 22.86 | 22.39 | 22.62 | 4,116,756 | +0.06(+0.29%) |
Apr 03, 2003 | 22.61 | 22.89 | 22.46 | 22.55 | 5,513,619 | -0.10(-0.44%) |
Apr 02, 2003 | 22.43 | 22.86 | 22.28 | 22.65 | 8,017,171 | +0.87(+3.98%) |
Apr 01, 2003 | 21.62 | 21.87 | 21.32 | 21.79 | 5,917,549 | +0.27(+1.27%) |
Mar 31, 2003 | 21.47 | 21.95 | 21.24 | 21.52 | 5,269,421 | -0.29(-1.31%) |
Mar 28, 2003 | 21.75 | 22.12 | 21.64 | 21.80 | 3,386,825 | +0.02(+0.10%) |
Mar 27, 2003 | 22.28 | 22.33 | 21.78 | 21.78 | 4,260,812 | -0.59(-2.63%) |
Mar 26, 2003 | 22.12 | 22.56 | 22.09 | 22.37 | 4,163,780 | +0.17(+0.77%) |
Mar 25, 2003 | 21.71 | 22.43 | 21.69 | 22.20 | 5,050,918 | +0.63(+2.92%) |
Mar 24, 2003 | 22.35 | 22.38 | 21.41 | 21.57 | 6,166,861 | -0.81(-3.62%) |
Mar 21, 2003 | 22.32 | 22.49 | 21.74 | 22.38 | 8,219,165 | +0.33(+1.50%) |
Mar 20, 2003 | 22.10 | 22.27 | 21.56 | 22.05 | 6,358,279 | -0.22(-1.00%) |
Mar 19, 2003 | 22.29 | 22.38 | 21.72 | 22.27 | 6,008,000 | +0.06(+0.29%) |
Mar 18, 2003 | 21.95 | 22.26 | 21.84 | 22.20 | 6,006,734 | +0.06(+0.29%) |
Mar 17, 2003 | 21.06 | 22.15 | 21.03 | 22.14 | 7,805,486 | +0.94(+4.43%) |
Mar 14, 2003 | 21.45 | 21.49 | 21.04 | 21.20 | 5,931,474 | -0.29(-1.33%) |
Mar 13, 2003 | 21.09 | 21.49 | 20.78 | 21.49 | 7,867,547 | +1.02(+4.97%) |
Mar 12, 2003 | 20.03 | 20.52 | 20.00 | 20.47 | 5,366,781 | +0.35(+1.74%) |
Mar 11, 2003 | 20.45 | 20.62 | 20.07 | 20.12 | 5,079,682 | -0.21(-1.02%) |
Mar 10, 2003 | 20.58 | 20.75 | 20.18 | 20.33 | 4,876,880 | -0.56(-2.68%) |
Mar 07, 2003 | 20.32 | 20.96 | 20.25 | 20.88 | 6,858,840 | +0.29(+1.39%) |
Mar 06, 2003 | 20.14 | 20.73 | 19.85 | 20.60 | 13,022,878 | +0.00(+0.00%) |
Mar 05, 2003 | 19.92 | 20.67 | 19.34 | 20.60 | 29,551,734 | -0.39(-1.88%) |
Mar 04, 2003 | 21.36 | 21.67 | 20.88 | 20.99 | 8,599,198 | -0.88(-4.03%) |