Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 25.99 | 26.65 | 25.99 | 26.65 | 6,856,149 | +0.44(+1.69%) |
May 29, 2003 | 26.42 | 26.89 | 25.92 | 26.20 | 12,613,200 | -0.51(-1.93%) |
May 28, 2003 | 26.65 | 27.91 | 26.04 | 26.72 | 23,310,180 | +1.02(+3.98%) |
May 27, 2003 | 24.83 | 25.74 | 24.57 | 25.69 | 7,378,716 | +0.82(+3.31%) |
May 23, 2003 | 25.11 | 25.14 | 24.78 | 24.87 | 4,380,593 | -0.27(-1.08%) |
May 22, 2003 | 24.63 | 25.22 | 24.49 | 25.14 | 4,430,641 | +0.38(+1.53%) |
May 21, 2003 | 24.46 | 24.77 | 24.30 | 24.76 | 5,921,734 | +0.34(+1.41%) |
May 20, 2003 | 24.40 | 24.63 | 24.19 | 24.42 | 5,792,420 | -0.04(-0.18%) |
May 19, 2003 | 25.23 | 25.23 | 24.39 | 24.46 | 5,576,291 | -0.94(-3.72%) |
May 16, 2003 | 25.25 | 25.48 | 25.11 | 25.41 | 5,058,197 | +0.09(+0.37%) |
May 15, 2003 | 25.62 | 25.77 | 24.92 | 25.32 | 6,901,863 | -0.37(-1.45%) |
May 14, 2003 | 25.75 | 26.09 | 25.54 | 25.69 | 4,451,750 | -0.21(-0.80%) |
May 13, 2003 | 25.89 | 26.17 | 25.69 | 25.89 | 5,802,206 | +0.00(+0.00%) |
May 12, 2003 | 25.68 | 25.93 | 25.56 | 25.89 | 9,480,870 | +0.64(+2.55%) |
May 09, 2003 | 25.21 | 25.29 | 24.92 | 25.25 | 3,055,580 | +0.25(+1.00%) |
May 08, 2003 | 24.50 | 25.50 | 24.46 | 25.00 | 6,242,013 | +0.44(+1.78%) |
May 07, 2003 | 24.93 | 25.00 | 24.46 | 24.56 | 4,056,260 | -0.38(-1.52%) |
May 06, 2003 | 24.51 | 25.11 | 24.45 | 24.94 | 5,531,276 | +0.44(+1.78%) |
May 05, 2003 | 24.94 | 24.97 | 24.50 | 24.51 | 4,362,699 | -0.40(-1.61%) |
May 02, 2003 | 24.56 | 25.18 | 24.50 | 24.91 | 5,015,000 | +0.35(+1.43%) |
May 01, 2003 | 24.57 | 24.69 | 24.23 | 24.56 | 7,257,930 | -0.20(-0.81%) |
Apr 30, 2003 | 24.92 | 24.99 | 24.68 | 24.76 | 6,691,466 | -0.16(-0.66%) |
Apr 29, 2003 | 24.51 | 25.19 | 24.51 | 24.92 | 5,580,905 | +0.26(+1.07%) |
Apr 28, 2003 | 23.68 | 24.68 | 23.64 | 24.66 | 5,831,564 | +1.02(+4.30%) |
Apr 25, 2003 | 23.98 | 24.09 | 23.49 | 23.64 | 5,338,214 | -0.36(-1.49%) |
Apr 24, 2003 | 24.03 | 24.21 | 23.81 | 24.00 | 4,841,509 | -0.21(-0.86%) |
Apr 23, 2003 | 24.13 | 24.29 | 23.77 | 24.21 | 4,825,153 | +0.01(+0.06%) |
Apr 22, 2003 | 24.39 | 24.39 | 23.98 | 24.19 | 7,287,707 | -0.17(-0.70%) |
Apr 21, 2003 | 24.61 | 24.64 | 24.22 | 24.36 | 5,125,021 | -0.39(-1.56%) |
Apr 17, 2003 | 24.14 | 24.91 | 24.14 | 24.75 | 4,999,482 | +0.39(+1.59%) |
Apr 16, 2003 | 24.62 | 24.90 | 24.23 | 24.36 | 4,821,658 | -0.44(-1.79%) |
Apr 15, 2003 | 24.10 | 24.82 | 23.95 | 24.81 | 6,143,595 | +0.67(+2.76%) |
Apr 14, 2003 | 23.83 | 24.17 | 23.48 | 24.14 | 5,270,831 | +0.43(+1.81%) |
Apr 11, 2003 | 24.32 | 24.32 | 23.58 | 23.71 | 6,354,551 | -0.46(-1.89%) |
Apr 10, 2003 | 23.16 | 24.21 | 23.05 | 24.17 | 9,381,753 | +0.98(+4.23%) |
Apr 09, 2003 | 23.51 | 23.61 | 23.15 | 23.19 | 6,764,860 | -0.30(-1.28%) |
Apr 08, 2003 | 22.93 | 23.53 | 22.89 | 23.49 | 7,975,377 | +0.48(+2.08%) |
Apr 07, 2003 | 23.09 | 23.45 | 23.00 | 23.01 | 7,623,364 | +0.43(+1.90%) |
Apr 04, 2003 | 22.64 | 22.83 | 22.35 | 22.58 | 4,123,363 | +0.06(+0.29%) |
Apr 03, 2003 | 22.58 | 22.85 | 22.43 | 22.52 | 5,522,469 | -0.10(-0.44%) |
Apr 02, 2003 | 22.40 | 22.83 | 22.25 | 22.62 | 8,030,039 | +0.87(+3.98%) |
Apr 01, 2003 | 21.58 | 21.83 | 21.29 | 21.75 | 5,927,046 | +0.27(+1.27%) |
Mar 31, 2003 | 21.43 | 21.91 | 21.21 | 21.48 | 5,277,878 | -0.29(-1.31%) |
Mar 28, 2003 | 21.72 | 22.08 | 21.61 | 21.77 | 3,392,260 | +0.02(+0.10%) |
Mar 27, 2003 | 22.25 | 22.30 | 21.75 | 21.75 | 4,267,651 | -0.59(-2.63%) |
Mar 26, 2003 | 22.08 | 22.53 | 22.05 | 22.33 | 4,170,463 | +0.17(+0.77%) |
Mar 25, 2003 | 21.67 | 22.39 | 21.66 | 22.16 | 5,059,025 | +0.63(+2.92%) |
Mar 24, 2003 | 22.32 | 22.34 | 21.37 | 21.53 | 6,176,759 | -0.81(-3.62%) |
Mar 21, 2003 | 22.28 | 22.45 | 21.71 | 22.34 | 8,232,357 | +0.33(+1.50%) |
Mar 20, 2003 | 22.07 | 22.24 | 21.52 | 22.01 | 6,368,485 | -0.22(-1.00%) |
Mar 19, 2003 | 22.25 | 22.34 | 21.68 | 22.23 | 6,017,643 | +0.06(+0.29%) |
Mar 18, 2003 | 21.92 | 22.22 | 21.81 | 22.17 | 6,016,375 | +0.06(+0.29%) |
Mar 17, 2003 | 21.03 | 22.12 | 20.99 | 22.10 | 7,818,014 | +0.94(+4.43%) |
Mar 14, 2003 | 21.42 | 21.46 | 21.00 | 21.17 | 5,940,994 | -0.29(-1.33%) |
Mar 13, 2003 | 21.05 | 21.46 | 20.74 | 21.45 | 7,880,174 | +1.02(+4.97%) |
Mar 12, 2003 | 20.00 | 20.49 | 19.97 | 20.44 | 5,375,395 | +0.35(+1.74%) |
Mar 11, 2003 | 20.42 | 20.59 | 20.04 | 20.09 | 5,087,835 | -0.21(-1.02%) |
Mar 10, 2003 | 20.55 | 20.72 | 20.15 | 20.29 | 4,884,707 | -0.56(-2.68%) |
Mar 07, 2003 | 20.29 | 20.92 | 20.22 | 20.85 | 6,869,849 | +0.29(+1.39%) |
Mar 06, 2003 | 20.11 | 20.70 | 19.82 | 20.57 | 13,043,781 | +0.00(+0.00%) |
Mar 05, 2003 | 19.89 | 20.64 | 19.31 | 20.57 | 29,599,166 | -0.39(-1.88%) |
Mar 04, 2003 | 21.32 | 21.64 | 20.85 | 20.96 | 8,613,000 | -0.88(-4.03%) |