Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 26.28 | 26.43 | 26.08 | 26.13 | 300,700 | +0.10(+0.38%) |
May 29, 2003 | 26.35 | 26.55 | 25.81 | 26.03 | 234,500 | -0.32(-1.21%) |
May 28, 2003 | 26.61 | 26.61 | 26.26 | 26.35 | 211,200 | -0.26(-0.98%) |
May 27, 2003 | 26.00 | 26.98 | 26.00 | 26.61 | 486,300 | +0.53(+2.03%) |
May 23, 2003 | 25.25 | 26.17 | 25.22 | 26.08 | 277,500 | +0.68(+2.68%) |
May 22, 2003 | 25.06 | 25.41 | 24.92 | 25.40 | 319,200 | +0.36(+1.44%) |
May 21, 2003 | 24.85 | 25.12 | 24.85 | 25.04 | 367,700 | +0.09(+0.36%) |
May 20, 2003 | 24.85 | 24.97 | 24.74 | 24.95 | 237,200 | +0.19(+0.77%) |
May 19, 2003 | 24.75 | 25.00 | 24.50 | 24.76 | 318,800 | -0.09(-0.36%) |
May 16, 2003 | 24.95 | 25.10 | 24.85 | 24.85 | 339,600 | -0.20(-0.80%) |
May 15, 2003 | 24.92 | 25.12 | 24.91 | 25.05 | 319,100 | +0.13(+0.52%) |
May 14, 2003 | 24.97 | 25.00 | 24.67 | 24.92 | 472,700 | -0.08(-0.32%) |
May 13, 2003 | 24.96 | 25.08 | 24.88 | 25.00 | 293,100 | -0.05(-0.20%) |
May 12, 2003 | 25.10 | 25.15 | 24.97 | 25.05 | 230,200 | +0.02(+0.08%) |
May 09, 2003 | 25.08 | 25.24 | 25.00 | 25.03 | 318,800 | +0.06(+0.24%) |
May 08, 2003 | 25.15 | 25.20 | 24.95 | 24.97 | 288,900 | -0.20(-0.79%) |
May 07, 2003 | 25.39 | 25.39 | 25.13 | 25.17 | 266,800 | -0.22(-0.87%) |
May 06, 2003 | 25.39 | 25.49 | 25.30 | 25.39 | 300,500 | +0.02(+0.08%) |
May 05, 2003 | 25.45 | 25.54 | 25.22 | 25.37 | 246,700 | -0.13(-0.51%) |
May 02, 2003 | 25.36 | 25.85 | 25.36 | 25.50 | 201,000 | -0.23(-0.89%) |
Apr 30, 2003 | 25.56 | 25.87 | 25.48 | 25.73 | 287,900 | +0.18(+0.70%) |
Apr 29, 2003 | 25.50 | 25.79 | 25.37 | 25.55 | 326,200 | +0.16(+0.63%) |
Apr 28, 2003 | 25.50 | 25.81 | 25.28 | 25.39 | 432,400 | +0.22(+0.87%) |
Apr 25, 2003 | 25.15 | 25.21 | 25.05 | 25.17 | 324,500 | +0.12(+0.48%) |
Apr 24, 2003 | 24.76 | 25.23 | 24.75 | 25.05 | 441,100 | +0.24(+0.97%) |
Apr 23, 2003 | 24.61 | 24.90 | 24.41 | 24.81 | 287,800 | +0.31(+1.27%) |
Apr 22, 2003 | 24.21 | 24.65 | 24.21 | 24.50 | 221,700 | +0.24(+0.99%) |
Apr 21, 2003 | 24.08 | 24.36 | 24.08 | 24.26 | 188,400 | +0.07(+0.29%) |
Apr 17, 2003 | 24.18 | 24.19 | 23.99 | 24.19 | 176,300 | +0.26(+1.09%) |
Apr 16, 2003 | 23.87 | 24.05 | 23.84 | 23.93 | 163,400 | +0.06(+0.25%) |
Apr 15, 2003 | 23.82 | 23.87 | 23.53 | 23.87 | 134,000 | +0.05(+0.21%) |
Apr 14, 2003 | 23.73 | 23.97 | 23.64 | 23.82 | 248,600 | +0.16(+0.68%) |
Apr 11, 2003 | 24.14 | 24.15 | 23.65 | 23.66 | 167,500 | -0.23(-0.96%) |
Apr 10, 2003 | 23.84 | 24.10 | 23.83 | 23.89 | 207,900 | +0.05(+0.21%) |
Apr 09, 2003 | 23.98 | 24.26 | 23.75 | 23.84 | 271,200 | -0.13(-0.54%) |
Apr 08, 2003 | 23.75 | 24.02 | 23.57 | 23.97 | 286,100 | +0.22(+0.93%) |
Apr 07, 2003 | 23.95 | 24.48 | 23.62 | 23.75 | 229,800 | -0.13(-0.54%) |
Apr 04, 2003 | 23.92 | 23.98 | 23.81 | 23.88 | 199,900 | +0.00(+0.00%) |
Apr 03, 2003 | 23.98 | 23.98 | 23.75 | 23.88 | 162,600 | -0.05(-0.21%) |
Apr 02, 2003 | 23.87 | 23.93 | 23.70 | 23.93 | 283,400 | +0.21(+0.89%) |
Apr 01, 2003 | 23.38 | 23.72 | 23.30 | 23.72 | 149,000 | +0.09(+0.38%) |
Mar 31, 2003 | 23.29 | 23.70 | 23.22 | 23.63 | 262,300 | +0.19(+0.81%) |
Mar 28, 2003 | 23.27 | 23.50 | 23.15 | 23.44 | 183,000 | +0.17(+0.73%) |
Mar 27, 2003 | 22.87 | 23.35 | 22.87 | 23.27 | 163,200 | +0.25(+1.09%) |
Mar 26, 2003 | 23.30 | 23.37 | 23.00 | 23.02 | 160,600 | -0.28(-1.20%) |
Mar 25, 2003 | 23.05 | 23.30 | 22.97 | 23.30 | 198,700 | +0.25(+1.08%) |
Mar 24, 2003 | 23.15 | 23.24 | 22.82 | 23.05 | 229,800 | -0.35(-1.50%) |
Mar 21, 2003 | 23.05 | 23.50 | 22.85 | 23.40 | 273,400 | +0.31(+1.34%) |
Mar 20, 2003 | 22.76 | 23.09 | 22.56 | 23.09 | 276,400 | +0.23(+1.01%) |
Mar 19, 2003 | 22.64 | 22.89 | 22.64 | 22.86 | 119,200 | +0.27(+1.20%) |
Mar 18, 2003 | 22.80 | 22.80 | 22.48 | 22.59 | 1,290,000 | -0.29(-1.27%) |
Mar 17, 2003 | 22.41 | 22.96 | 22.41 | 22.88 | 221,900 | +0.38(+1.69%) |
Mar 14, 2003 | 22.50 | 22.63 | 22.38 | 22.50 | 195,200 | -0.18(-0.79%) |
Mar 13, 2003 | 22.41 | 22.68 | 22.35 | 22.68 | 208,000 | +0.41(+1.84%) |
Mar 12, 2003 | 22.25 | 22.35 | 22.03 | 22.27 | 313,800 | -0.06(-0.27%) |
Mar 11, 2003 | 22.31 | 22.70 | 22.25 | 22.33 | 214,900 | +0.02(+0.09%) |
Mar 10, 2003 | 22.53 | 22.59 | 22.29 | 22.31 | 143,600 | -0.32(-1.41%) |
Mar 07, 2003 | 22.60 | 22.85 | 22.44 | 22.63 | 174,300 | +0.05(+0.22%) |
Mar 06, 2003 | 22.65 | 22.65 | 22.33 | 22.58 | 250,300 | -0.11(-0.48%) |
Mar 05, 2003 | 22.55 | 22.74 | 22.37 | 22.69 | 284,200 | +0.09(+0.40%) |
Mar 04, 2003 | 22.69 | 22.79 | 22.48 | 22.60 | 225,000 | +0.16(+0.71%) |