Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 27.37 | 27.52 | 27.25 | 27.34 | 7,372,140 | -0.10(-0.35%) |
May 29, 2003 | 27.68 | 27.81 | 27.30 | 27.44 | 15,533,324 | -0.08(-0.28%) |
May 28, 2003 | 27.50 | 27.67 | 27.46 | 27.52 | 7,989,502 | +0.26(+0.96%) |
May 27, 2003 | 26.96 | 27.31 | 26.95 | 27.25 | 3,476,128 | +0.54(+2.00%) |
May 23, 2003 | 26.74 | 26.82 | 26.63 | 26.72 | 1,815,017 | +0.12(+0.47%) |
May 22, 2003 | 26.46 | 26.59 | 26.42 | 26.59 | 2,370,383 | +0.27(+1.03%) |
May 21, 2003 | 26.31 | 26.41 | 26.20 | 26.32 | 1,581,122 | -0.06(-0.24%) |
May 20, 2003 | 26.43 | 26.53 | 26.29 | 26.39 | 3,289,489 | +0.25(+0.97%) |
May 19, 2003 | 26.43 | 26.46 | 26.12 | 26.13 | 3,212,318 | -0.51(-1.90%) |
May 16, 2003 | 26.67 | 26.78 | 26.56 | 26.64 | 2,389,242 | -0.01(-0.03%) |
May 15, 2003 | 26.71 | 26.75 | 26.55 | 26.65 | 2,212,357 | +0.26(+0.98%) |
May 14, 2003 | 26.56 | 26.58 | 26.35 | 26.39 | 1,505,903 | +0.18(+0.67%) |
May 13, 2003 | 26.20 | 26.33 | 26.12 | 26.22 | 1,563,997 | -0.18(-0.68%) |
May 12, 2003 | 26.24 | 26.44 | 26.17 | 26.40 | 2,092,266 | -0.08(-0.31%) |
May 09, 2003 | 26.46 | 26.52 | 26.34 | 26.48 | 3,832,932 | +0.58(+2.23%) |
May 08, 2003 | 26.09 | 26.20 | 25.83 | 25.90 | 3,397,657 | -0.12(-0.44%) |
May 07, 2003 | 26.14 | 26.24 | 25.97 | 26.02 | 2,848,795 | +0.06(+0.25%) |
May 06, 2003 | 25.88 | 26.11 | 25.87 | 25.95 | 5,990,229 | +0.54(+2.11%) |
May 05, 2003 | 25.55 | 25.62 | 25.42 | 25.42 | 2,316,190 | -0.32(-1.24%) |
May 02, 2003 | 25.43 | 25.74 | 25.40 | 25.74 | 3,801,066 | +0.60(+2.40%) |
May 01, 2003 | 25.21 | 25.23 | 24.96 | 25.13 | 4,515,541 | -0.10(-0.38%) |
Apr 30, 2003 | 25.24 | 25.36 | 25.18 | 25.23 | 4,618,941 | -0.02(-0.07%) |
Apr 29, 2003 | 25.26 | 25.35 | 25.10 | 25.25 | 8,250,493 | +0.77(+3.13%) |
Apr 28, 2003 | 24.35 | 24.53 | 24.33 | 24.48 | 4,393,500 | +0.70(+2.95%) |
Apr 25, 2003 | 23.88 | 23.91 | 23.72 | 23.78 | 4,748,353 | -0.44(-1.81%) |
Apr 24, 2003 | 24.33 | 24.41 | 24.06 | 24.22 | 3,582,562 | -0.41(-1.67%) |
Apr 23, 2003 | 24.74 | 24.75 | 24.48 | 24.63 | 4,897,274 | -0.27(-1.07%) |
Apr 22, 2003 | 24.59 | 24.91 | 24.58 | 24.90 | 4,500,367 | +0.31(+1.28%) |
Apr 21, 2003 | 24.62 | 24.68 | 24.51 | 24.58 | 2,152,528 | -0.06(-0.26%) |
Apr 17, 2003 | 24.74 | 24.86 | 24.39 | 24.65 | 3,497,154 | -0.03(-0.13%) |
Apr 16, 2003 | 24.76 | 24.84 | 24.65 | 24.68 | 3,731,483 | +0.03(+0.11%) |
Apr 15, 2003 | 24.60 | 24.69 | 24.54 | 24.65 | 5,351,624 | +0.11(+0.45%) |
Apr 14, 2003 | 24.46 | 24.55 | 24.38 | 24.54 | 3,154,657 | +0.12(+0.47%) |
Apr 11, 2003 | 24.61 | 24.63 | 24.30 | 24.43 | 1,972,176 | -0.02(-0.09%) |
Apr 10, 2003 | 24.51 | 24.56 | 24.31 | 24.45 | 8,588,655 | +0.12(+0.47%) |
Apr 09, 2003 | 24.62 | 24.75 | 24.33 | 24.33 | 7,110,715 | -0.31(-1.25%) |
Apr 08, 2003 | 24.82 | 24.83 | 24.54 | 24.64 | 7,559,646 | -0.06(-0.24%) |
Apr 07, 2003 | 24.97 | 25.00 | 24.68 | 24.70 | 5,167,586 | +0.30(+1.21%) |
Apr 04, 2003 | 24.39 | 24.52 | 24.34 | 24.41 | 3,037,385 | +0.05(+0.19%) |
Apr 03, 2003 | 24.48 | 24.51 | 24.28 | 24.36 | 6,074,987 | -0.09(-0.38%) |
Apr 02, 2003 | 24.42 | 24.51 | 24.34 | 24.45 | 7,154,719 | +0.40(+1.67%) |
Apr 01, 2003 | 23.84 | 24.08 | 23.80 | 24.05 | 6,558,601 | +0.47(+2.00%) |
Mar 31, 2003 | 23.76 | 23.84 | 23.39 | 23.58 | 11,600,461 | -0.11(-0.45%) |
Mar 28, 2003 | 24.22 | 24.24 | 23.43 | 23.69 | 31,450,766 | -0.29(-1.19%) |
Mar 27, 2003 | 24.22 | 24.23 | 23.91 | 23.97 | 14,692,039 | -0.39(-1.61%) |
Mar 26, 2003 | 24.47 | 24.53 | 24.25 | 24.37 | 10,052,721 | +0.06(+0.25%) |
Mar 25, 2003 | 24.27 | 24.44 | 24.13 | 24.31 | 7,658,710 | -0.05(-0.21%) |
Mar 24, 2003 | 24.50 | 24.63 | 24.27 | 24.36 | 13,044,801 | -0.61(-2.46%) |
Mar 21, 2003 | 24.81 | 25.04 | 24.68 | 24.97 | 14,250,044 | +0.29(+1.18%) |
Mar 20, 2003 | 24.68 | 24.72 | 24.47 | 24.68 | 8,935,921 | +0.00(+0.00%) |
Mar 19, 2003 | 25.15 | 25.03 | 24.45 | 24.68 | 375,229,344 | -0.47(-1.85%) |
Mar 18, 2003 | 25.16 | 25.21 | 24.98 | 25.15 | 6,856,227 | +0.10(+0.41%) |
Mar 17, 2003 | 24.51 | 25.31 | 24.48 | 25.04 | 5,634,726 | +0.57(+2.34%) |
Mar 14, 2003 | 24.70 | 24.72 | 24.37 | 24.47 | 4,294,869 | -0.13(-0.54%) |
Mar 13, 2003 | 24.33 | 24.72 | 24.27 | 24.61 | 3,978,818 | +0.46(+1.89%) |
Mar 12, 2003 | 23.92 | 24.15 | 23.77 | 24.15 | 5,300,900 | -0.02(-0.08%) |
Mar 11, 2003 | 24.07 | 24.35 | 24.07 | 24.17 | 7,213,681 | +0.20(+0.83%) |
Mar 10, 2003 | 24.29 | 24.35 | 23.97 | 23.97 | 4,596,180 | -0.50(-2.05%) |
Mar 07, 2003 | 24.34 | 24.57 | 24.30 | 24.47 | 6,880,939 | +0.13(+0.55%) |
Mar 06, 2003 | 24.42 | 24.59 | 24.27 | 24.34 | 2,794,385 | -0.45(-1.81%) |
Mar 05, 2003 | 24.72 | 24.79 | 24.59 | 24.79 | 1,904,543 | +0.11(+0.45%) |
Mar 04, 2003 | 24.81 | 24.81 | 24.61 | 24.68 | 1,679,536 | -0.21(-0.85%) |