Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 25.25 | 26.02 | 25.22 | 25.68 | 1,609,043 | +0.68(+2.72%) |
May 29, 2003 | 25.05 | 25.32 | 24.96 | 25.00 | 1,319,326 | -0.03(-0.13%) |
May 28, 2003 | 24.67 | 25.20 | 24.67 | 25.04 | 1,874,246 | +0.39(+1.58%) |
May 27, 2003 | 24.07 | 24.74 | 23.89 | 24.65 | 1,122,913 | +0.51(+2.12%) |
May 23, 2003 | 23.96 | 24.20 | 23.93 | 24.14 | 1,092,901 | +0.15(+0.62%) |
May 22, 2003 | 24.22 | 24.23 | 23.89 | 23.99 | 1,569,968 | -0.17(-0.70%) |
May 21, 2003 | 24.02 | 24.16 | 23.78 | 24.16 | 1,381,281 | +0.15(+0.64%) |
May 20, 2003 | 23.96 | 24.45 | 23.73 | 24.00 | 1,072,695 | +0.03(+0.14%) |
May 19, 2003 | 24.70 | 24.72 | 23.93 | 23.97 | 2,102,751 | -0.85(-3.44%) |
May 16, 2003 | 24.84 | 25.11 | 24.63 | 24.82 | 1,198,388 | -0.04(-0.16%) |
May 15, 2003 | 24.55 | 24.88 | 24.39 | 24.86 | 1,091,267 | +0.26(+1.07%) |
May 14, 2003 | 24.67 | 24.79 | 24.30 | 24.60 | 1,990,429 | +0.01(+0.03%) |
May 13, 2003 | 24.25 | 24.81 | 24.17 | 24.59 | 1,595,077 | +0.33(+1.36%) |
May 12, 2003 | 23.68 | 24.41 | 23.46 | 24.26 | 1,961,161 | +0.36(+1.52%) |
May 09, 2003 | 23.72 | 23.90 | 23.54 | 23.90 | 954,728 | +0.22(+0.91%) |
May 08, 2003 | 23.97 | 24.04 | 23.55 | 23.69 | 1,468,939 | -0.52(-2.17%) |
May 07, 2003 | 24.28 | 24.43 | 24.00 | 24.21 | 1,092,901 | -0.11(-0.47%) |
May 06, 2003 | 24.10 | 24.41 | 23.94 | 24.32 | 1,280,400 | +0.28(+1.15%) |
May 05, 2003 | 24.12 | 24.40 | 23.89 | 24.05 | 1,729,536 | -0.09(-0.36%) |
May 02, 2003 | 23.59 | 24.22 | 23.28 | 24.14 | 1,366,869 | +0.69(+2.96%) |
May 01, 2003 | 23.61 | 23.67 | 23.01 | 23.44 | 1,342,206 | -0.20(-0.83%) |
Apr 30, 2003 | 23.56 | 23.81 | 23.22 | 23.64 | 1,623,009 | +0.04(+0.17%) |
Apr 29, 2003 | 23.75 | 23.79 | 23.32 | 23.60 | 1,578,437 | -0.03(-0.11%) |
Apr 28, 2003 | 23.11 | 23.79 | 23.09 | 23.62 | 1,387,372 | +0.53(+2.27%) |
Apr 25, 2003 | 23.08 | 23.49 | 23.06 | 23.10 | 1,171,942 | -0.31(-1.32%) |
Apr 24, 2003 | 23.58 | 23.65 | 23.21 | 23.41 | 1,746,324 | -0.31(-1.31%) |
Apr 23, 2003 | 23.58 | 23.90 | 23.40 | 23.72 | 2,527,669 | +0.07(+0.28%) |
Apr 22, 2003 | 22.74 | 23.67 | 22.48 | 23.65 | 2,624,390 | +0.81(+3.57%) |
Apr 21, 2003 | 22.81 | 22.91 | 22.59 | 22.84 | 2,055,356 | +0.14(+0.62%) |
Apr 17, 2003 | 22.13 | 23.06 | 22.06 | 22.70 | 2,850,815 | +0.13(+0.60%) |
Apr 16, 2003 | 22.97 | 23.14 | 22.48 | 22.56 | 3,084,074 | -0.23(-1.00%) |
Apr 15, 2003 | 21.85 | 22.90 | 21.40 | 22.79 | 4,479,619 | +0.63(+2.82%) |
Apr 14, 2003 | 21.72 | 22.18 | 21.56 | 22.16 | 2,275,392 | +0.49(+2.27%) |
Apr 11, 2003 | 21.87 | 22.13 | 21.61 | 21.67 | 1,141,484 | -0.17(-0.77%) |
Apr 10, 2003 | 21.64 | 21.92 | 21.54 | 21.84 | 1,232,411 | +0.23(+1.09%) |
Apr 09, 2003 | 22.21 | 22.35 | 21.53 | 21.61 | 1,564,323 | -0.60(-2.70%) |
Apr 08, 2003 | 22.18 | 22.33 | 21.91 | 22.20 | 2,432,582 | +0.00(+0.00%) |
Apr 07, 2003 | 22.03 | 22.66 | 21.97 | 22.20 | 3,508,844 | +0.92(+4.33%) |
Apr 04, 2003 | 21.16 | 21.40 | 21.07 | 21.28 | 1,586,757 | +0.17(+0.80%) |
Apr 03, 2003 | 21.48 | 21.63 | 21.03 | 21.11 | 1,531,191 | -0.27(-1.26%) |
Apr 02, 2003 | 21.17 | 21.54 | 21.08 | 21.38 | 1,213,542 | +0.63(+3.05%) |
Apr 01, 2003 | 20.47 | 20.99 | 20.34 | 20.75 | 2,361,267 | +0.26(+1.25%) |
Mar 31, 2003 | 20.62 | 20.73 | 20.45 | 20.50 | 1,588,186 | -0.38(-1.81%) |
Mar 28, 2003 | 20.90 | 21.05 | 20.76 | 20.87 | 849,252 | -0.09(-0.42%) |
Mar 27, 2003 | 21.01 | 21.09 | 20.75 | 20.96 | 1,346,084 | -0.20(-0.95%) |
Mar 26, 2003 | 21.17 | 21.35 | 20.87 | 21.16 | 2,881,453 | -0.05(-0.25%) |
Mar 25, 2003 | 20.78 | 21.33 | 20.67 | 21.22 | 2,806,445 | +0.45(+2.17%) |
Mar 24, 2003 | 20.97 | 20.99 | 20.64 | 20.76 | 2,581,617 | -0.58(-2.72%) |
Mar 21, 2003 | 21.37 | 21.87 | 20.65 | 21.34 | 5,849,727 | -0.98(-4.37%) |
Mar 20, 2003 | 22.00 | 22.39 | 21.52 | 22.32 | 3,691,707 | +0.32(+1.44%) |
Mar 19, 2003 | 21.62 | 22.04 | 21.46 | 22.00 | 2,922,000 | +0.33(+1.52%) |
Mar 18, 2003 | 21.37 | 21.75 | 21.13 | 21.67 | 3,534,712 | +0.38(+1.77%) |
Mar 17, 2003 | 20.27 | 21.30 | 20.04 | 21.30 | 3,621,379 | +1.00(+4.94%) |
Mar 14, 2003 | 20.19 | 20.56 | 20.06 | 20.29 | 2,817,973 | +0.01(+0.06%) |
Mar 13, 2003 | 19.32 | 20.35 | 19.32 | 20.28 | 3,918,607 | +1.13(+5.91%) |
Mar 12, 2003 | 18.99 | 19.20 | 18.60 | 19.15 | 2,926,991 | +0.12(+0.64%) |
Mar 11, 2003 | 19.19 | 19.63 | 18.91 | 19.03 | 2,126,077 | -0.26(-1.36%) |
Mar 10, 2003 | 20.05 | 20.05 | 19.20 | 19.29 | 1,829,971 | -0.78(-3.89%) |
Mar 07, 2003 | 19.69 | 20.24 | 19.65 | 20.07 | 2,826,300 | +0.07(+0.34%) |
Mar 06, 2003 | 20.36 | 20.46 | 19.94 | 20.00 | 3,955,008 | -0.50(-2.46%) |
Mar 05, 2003 | 20.66 | 20.83 | 20.37 | 20.51 | 3,352,248 | -0.17(-0.81%) |
Mar 04, 2003 | 21.37 | 21.40 | 20.66 | 20.68 | 1,994,292 | -0.58(-2.72%) |