Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 26.12 | 27.09 | 26.12 | 26.97 | 7,435,227 | +1.26(+4.89%) |
May 29, 2003 | 25.92 | 26.34 | 25.58 | 25.71 | 2,928,557 | -0.07(-0.29%) |
May 28, 2003 | 25.41 | 25.82 | 25.41 | 25.78 | 1,371,966 | +0.34(+1.34%) |
May 27, 2003 | 24.82 | 25.45 | 24.65 | 25.44 | 1,781,011 | +0.66(+2.68%) |
May 23, 2003 | 24.56 | 24.85 | 24.45 | 24.78 | 1,554,425 | +0.08(+0.33%) |
May 22, 2003 | 24.60 | 24.74 | 24.39 | 24.70 | 1,378,463 | +0.03(+0.12%) |
May 21, 2003 | 24.76 | 24.77 | 24.39 | 24.67 | 1,494,192 | -0.14(-0.57%) |
May 20, 2003 | 25.06 | 25.07 | 24.50 | 24.81 | 1,514,089 | -0.19(-0.77%) |
May 19, 2003 | 25.53 | 25.53 | 24.96 | 25.00 | 1,757,188 | -0.52(-2.05%) |
May 16, 2003 | 25.45 | 25.86 | 25.27 | 25.53 | 1,752,586 | +0.07(+0.29%) |
May 15, 2003 | 25.49 | 25.65 | 25.31 | 25.45 | 2,467,264 | +0.08(+0.32%) |
May 14, 2003 | 25.12 | 25.61 | 24.85 | 25.37 | 2,030,607 | +0.51(+2.05%) |
May 13, 2003 | 25.14 | 25.26 | 24.84 | 24.86 | 1,642,271 | -0.47(-1.84%) |
May 12, 2003 | 24.27 | 25.38 | 23.85 | 25.33 | 3,016,673 | +0.82(+3.35%) |
May 09, 2003 | 24.08 | 24.71 | 23.85 | 24.51 | 2,856,818 | +0.67(+2.82%) |
May 08, 2003 | 23.42 | 24.01 | 23.42 | 23.83 | 3,359,665 | -0.44(-1.80%) |
May 07, 2003 | 24.90 | 24.94 | 24.22 | 24.27 | 2,263,554 | -0.64(-2.58%) |
May 06, 2003 | 25.10 | 25.10 | 24.45 | 24.91 | 3,193,854 | -0.03(-0.12%) |
May 05, 2003 | 24.97 | 25.47 | 24.81 | 24.94 | 2,222,947 | -0.62(-2.43%) |
May 02, 2003 | 24.78 | 25.64 | 24.52 | 25.56 | 2,544,282 | +0.79(+3.19%) |
May 01, 2003 | 24.50 | 25.05 | 24.38 | 24.77 | 3,261,261 | +0.33(+1.36%) |
Apr 30, 2003 | 25.30 | 25.30 | 24.38 | 24.44 | 4,182,899 | -0.08(-0.33%) |
Apr 29, 2003 | 24.75 | 24.86 | 24.02 | 24.52 | 3,414,755 | -0.23(-0.93%) |
Apr 28, 2003 | 24.39 | 25.17 | 24.19 | 24.75 | 2,249,071 | +0.59(+2.45%) |
Apr 25, 2003 | 24.93 | 25.19 | 24.11 | 24.16 | 1,984,586 | -0.67(-2.71%) |
Apr 24, 2003 | 25.54 | 25.55 | 24.78 | 24.83 | 2,178,551 | -0.71(-2.78%) |
Apr 23, 2003 | 25.07 | 25.86 | 25.07 | 25.54 | 5,981,912 | +0.47(+1.86%) |
Apr 22, 2003 | 23.76 | 25.25 | 23.76 | 25.07 | 5,203,346 | +1.67(+7.13%) |
Apr 21, 2003 | 23.29 | 23.54 | 23.20 | 23.41 | 1,351,391 | +0.11(+0.48%) |
Apr 17, 2003 | 22.63 | 23.32 | 22.62 | 23.29 | 1,689,239 | +0.62(+2.74%) |
Apr 16, 2003 | 23.20 | 23.27 | 22.66 | 22.67 | 1,749,879 | -0.38(-1.63%) |
Apr 15, 2003 | 22.61 | 23.37 | 22.61 | 23.05 | 1,959,951 | +0.44(+1.96%) |
Apr 14, 2003 | 22.16 | 22.61 | 21.88 | 22.61 | 2,726,741 | +0.61(+2.75%) |
Apr 11, 2003 | 22.29 | 22.61 | 21.91 | 22.00 | 2,033,314 | -0.20(-0.90%) |
Apr 10, 2003 | 22.61 | 22.71 | 22.17 | 22.20 | 1,596,250 | -0.40(-1.77%) |
Apr 09, 2003 | 22.94 | 23.15 | 22.57 | 22.60 | 1,901,342 | -0.22(-0.97%) |
Apr 08, 2003 | 23.01 | 23.09 | 22.71 | 22.82 | 2,248,800 | -0.01(-0.06%) |
Apr 07, 2003 | 24.01 | 24.23 | 22.74 | 22.84 | 2,880,099 | -0.59(-2.52%) |
Apr 04, 2003 | 22.86 | 23.46 | 22.72 | 23.43 | 1,981,608 | +0.86(+3.80%) |
Apr 03, 2003 | 22.83 | 22.84 | 22.47 | 22.57 | 1,610,192 | -0.03(-0.13%) |
Apr 02, 2003 | 22.35 | 22.98 | 22.35 | 22.60 | 2,544,011 | +0.92(+4.22%) |
Apr 01, 2003 | 21.65 | 21.79 | 21.48 | 21.68 | 1,440,591 | +0.30(+1.38%) |
Mar 31, 2003 | 21.65 | 21.72 | 21.14 | 21.39 | 1,455,480 | -0.41(-1.86%) |
Mar 28, 2003 | 21.57 | 21.99 | 21.44 | 21.79 | 1,255,424 | +0.07(+0.34%) |
Mar 27, 2003 | 21.65 | 21.94 | 21.50 | 21.72 | 2,021,538 | -0.06(-0.27%) |
Mar 26, 2003 | 21.79 | 22.05 | 21.67 | 21.78 | 1,833,529 | +0.02(+0.10%) |
Mar 25, 2003 | 21.74 | 22.16 | 21.59 | 21.76 | 2,090,840 | +0.21(+0.96%) |
Mar 24, 2003 | 22.18 | 22.18 | 21.49 | 21.55 | 2,638,354 | -0.86(-3.82%) |
Mar 21, 2003 | 21.32 | 22.20 | 21.06 | 22.41 | 5,721,894 | +1.37(+6.53%) |
Mar 20, 2003 | 20.98 | 21.34 | 20.61 | 21.03 | 1,715,092 | +0.05(+0.25%) |
Mar 19, 2003 | 20.43 | 21.00 | 20.43 | 20.98 | 1,582,308 | +0.52(+2.56%) |
Mar 18, 2003 | 20.67 | 20.68 | 20.24 | 20.46 | 1,712,385 | +0.12(+0.58%) |
Mar 17, 2003 | 19.58 | 20.50 | 19.32 | 20.34 | 1,849,230 | +0.69(+3.50%) |
Mar 14, 2003 | 18.62 | 19.98 | 18.51 | 19.65 | 2,923,143 | +1.11(+5.98%) |
Mar 13, 2003 | 17.95 | 18.65 | 17.80 | 18.54 | 2,906,629 | +1.00(+5.68%) |
Mar 12, 2003 | 17.99 | 18.11 | 17.43 | 17.55 | 3,760,047 | -0.50(-2.78%) |
Mar 11, 2003 | 19.17 | 19.26 | 18.05 | 18.05 | 4,464,980 | -1.11(-5.78%) |
Mar 10, 2003 | 19.93 | 19.93 | 19.13 | 19.16 | 2,334,480 | -0.76(-3.82%) |
Mar 07, 2003 | 19.91 | 20.00 | 19.22 | 19.92 | 1,646,332 | +0.01(+0.04%) |
Mar 06, 2003 | 19.98 | 20.09 | 19.82 | 19.91 | 1,473,076 | -0.18(-0.92%) |
Mar 05, 2003 | 20.10 | 20.44 | 20.04 | 20.10 | 1,634,556 | -0.07(-0.37%) |
Mar 04, 2003 | 20.52 | 20.52 | 20.09 | 20.17 | 1,774,920 | -0.31(-1.52%) |