Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 28.26 | 29.03 | 28.25 | 28.99 | 241,194 | +0.58(+2.03%) |
May 29, 2003 | 28.66 | 29.05 | 28.13 | 28.41 | 286,625 | -0.24(-0.83%) |
May 28, 2003 | 28.19 | 28.77 | 28.19 | 28.65 | 345,390 | +0.45(+1.59%) |
May 27, 2003 | 27.64 | 28.20 | 27.41 | 28.20 | 150,569 | +0.57(+2.05%) |
May 23, 2003 | 27.64 | 28.10 | 27.47 | 27.64 | 129,683 | +0.20(+0.74%) |
May 22, 2003 | 27.12 | 27.58 | 26.95 | 27.43 | 215,588 | +0.31(+1.16%) |
May 21, 2003 | 27.33 | 27.49 | 26.86 | 27.12 | 227,388 | -0.30(-1.08%) |
May 20, 2003 | 27.13 | 27.87 | 27.13 | 27.41 | 485,339 | +0.29(+1.06%) |
May 19, 2003 | 27.17 | 27.23 | 27.01 | 27.13 | 244,262 | -0.13(-0.47%) |
May 16, 2003 | 27.31 | 27.31 | 26.93 | 27.25 | 256,417 | -0.06(-0.22%) |
May 15, 2003 | 27.06 | 27.45 | 27.05 | 27.31 | 396,484 | +0.14(+0.50%) |
May 14, 2003 | 27.33 | 27.41 | 26.99 | 27.18 | 263,143 | -0.07(-0.25%) |
May 13, 2003 | 26.66 | 27.53 | 26.57 | 27.25 | 582,219 | +0.58(+2.19%) |
May 12, 2003 | 25.85 | 26.80 | 25.80 | 26.66 | 271,521 | +0.90(+3.49%) |
May 09, 2003 | 25.71 | 25.99 | 25.51 | 25.76 | 170,394 | +0.14(+0.53%) |
May 08, 2003 | 25.59 | 25.92 | 25.34 | 25.63 | 296,773 | -0.02(-0.07%) |
May 07, 2003 | 25.08 | 25.93 | 25.03 | 25.64 | 263,143 | +0.47(+1.89%) |
May 06, 2003 | 25.19 | 25.42 | 24.87 | 25.17 | 243,200 | -0.03(-0.10%) |
May 05, 2003 | 25.42 | 25.59 | 25.01 | 25.19 | 223,258 | -0.02(-0.07%) |
May 02, 2003 | 24.91 | 25.25 | 24.70 | 25.21 | 260,429 | +0.17(+0.68%) |
May 01, 2003 | 24.97 | 25.38 | 24.15 | 25.04 | 385,746 | -0.02(-0.07%) |
Apr 30, 2003 | 24.32 | 25.20 | 24.19 | 25.06 | 315,181 | +0.75(+3.10%) |
Apr 29, 2003 | 23.81 | 24.66 | 23.81 | 24.30 | 337,484 | +0.65(+2.76%) |
Apr 28, 2003 | 23.30 | 23.98 | 23.30 | 23.65 | 305,741 | +0.38(+1.64%) |
Apr 25, 2003 | 23.50 | 23.50 | 23.19 | 23.27 | 209,334 | -0.44(-1.86%) |
Apr 24, 2003 | 23.97 | 23.97 | 23.67 | 23.71 | 125,553 | -0.27(-1.13%) |
Apr 23, 2003 | 24.27 | 24.27 | 23.69 | 23.98 | 168,152 | -0.28(-1.15%) |
Apr 22, 2003 | 23.67 | 24.38 | 23.43 | 24.26 | 268,453 | +0.59(+2.51%) |
Apr 21, 2003 | 24.22 | 24.22 | 23.48 | 23.67 | 252,523 | -0.47(-1.93%) |
Apr 17, 2003 | 24.03 | 24.21 | 23.73 | 24.14 | 227,742 | +0.10(+0.42%) |
Apr 16, 2003 | 24.54 | 24.54 | 23.29 | 24.03 | 644,759 | -0.51(-2.07%) |
Apr 15, 2003 | 24.53 | 24.73 | 24.50 | 24.54 | 315,653 | +0.02(+0.07%) |
Apr 14, 2003 | 24.41 | 24.66 | 24.35 | 24.53 | 185,852 | +0.11(+0.45%) |
Apr 11, 2003 | 24.47 | 24.75 | 24.24 | 24.41 | 212,166 | +0.03(+0.10%) |
Apr 10, 2003 | 24.66 | 24.70 | 24.24 | 24.39 | 220,898 | -0.31(-1.27%) |
Apr 09, 2003 | 25.40 | 25.44 | 24.58 | 24.70 | 256,535 | -0.48(-1.92%) |
Apr 08, 2003 | 25.08 | 25.35 | 25.04 | 25.19 | 164,965 | +0.11(+0.44%) |
Apr 07, 2003 | 25.10 | 25.52 | 25.08 | 25.08 | 114,461 | +0.31(+1.27%) |
Apr 04, 2003 | 24.45 | 24.91 | 24.45 | 24.76 | 198,124 | +0.40(+1.63%) |
Apr 03, 2003 | 24.41 | 25.00 | 24.24 | 24.36 | 140,893 | -0.04(-0.17%) |
Apr 02, 2003 | 24.01 | 25.05 | 23.87 | 24.41 | 242,374 | +0.57(+2.38%) |
Apr 01, 2003 | 23.57 | 23.98 | 23.39 | 23.84 | 223,022 | +0.44(+1.88%) |
Mar 31, 2003 | 23.73 | 23.73 | 23.32 | 23.40 | 201,192 | -0.40(-1.67%) |
Mar 28, 2003 | 22.87 | 23.92 | 22.78 | 23.80 | 290,873 | +0.92(+4.04%) |
Mar 27, 2003 | 22.91 | 23.03 | 22.64 | 22.87 | 192,460 | -0.14(-0.63%) |
Mar 26, 2003 | 23.51 | 23.51 | 22.90 | 23.02 | 346,806 | -0.49(-2.09%) |
Mar 25, 2003 | 23.30 | 23.73 | 23.18 | 23.51 | 272,347 | -0.12(-0.50%) |
Mar 24, 2003 | 24.70 | 24.70 | 23.30 | 23.63 | 266,093 | -1.08(-4.36%) |
Mar 21, 2003 | 23.52 | 24.70 | 23.43 | 24.70 | 441,443 | +1.41(+6.04%) |
Mar 20, 2003 | 23.35 | 23.54 | 22.88 | 23.30 | 275,061 | -0.05(-0.22%) |
Mar 19, 2003 | 23.14 | 23.35 | 23.11 | 23.35 | 212,638 | +0.04(+0.18%) |
Mar 18, 2003 | 23.18 | 23.38 | 22.84 | 23.30 | 255,119 | +0.17(+0.73%) |
Mar 17, 2003 | 22.71 | 23.30 | 22.42 | 23.14 | 448,641 | +0.37(+1.64%) |
Mar 14, 2003 | 22.54 | 22.88 | 22.25 | 22.76 | 290,873 | +0.32(+1.43%) |
Mar 13, 2003 | 22.41 | 22.67 | 22.25 | 22.44 | 272,701 | +0.24(+1.07%) |
Mar 12, 2003 | 22.14 | 22.37 | 22.13 | 22.20 | 387,988 | +0.04(+0.19%) |
Mar 11, 2003 | 22.46 | 22.80 | 22.12 | 22.16 | 385,746 | -0.30(-1.32%) |
Mar 10, 2003 | 22.97 | 22.97 | 22.38 | 22.46 | 286,979 | -0.59(-2.57%) |
Mar 07, 2003 | 22.80 | 23.24 | 22.58 | 23.05 | 248,864 | +0.20(+0.89%) |
Mar 06, 2003 | 22.82 | 22.86 | 22.29 | 22.85 | 259,367 | +0.03(+0.11%) |
Mar 05, 2003 | 22.61 | 22.82 | 22.50 | 22.82 | 150,097 | +0.00(+0.00%) |
Mar 04, 2003 | 23.47 | 23.56 | 22.76 | 22.82 | 177,828 | -0.64(-2.71%) |