Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 29.25 | 29.96 | 28.69 | 29.58 | 7,840,760 | +0.45(+1.54%) |
May 29, 2003 | 29.56 | 29.89 | 28.83 | 29.13 | 10,537,874 | -0.43(-1.44%) |
May 28, 2003 | 28.91 | 29.96 | 28.91 | 29.55 | 9,193,120 | +0.65(+2.23%) |
May 27, 2003 | 28.39 | 29.21 | 27.87 | 28.91 | 8,312,205 | +0.52(+1.83%) |
May 23, 2003 | 28.36 | 28.59 | 28.26 | 28.39 | 4,550,782 | +0.03(+0.10%) |
May 22, 2003 | 28.46 | 28.56 | 28.08 | 28.36 | 7,941,894 | -0.10(-0.35%) |
May 21, 2003 | 27.94 | 28.58 | 27.79 | 28.46 | 7,591,444 | +0.31(+1.08%) |
May 20, 2003 | 28.01 | 28.52 | 27.82 | 28.16 | 9,720,627 | -0.02(-0.08%) |
May 19, 2003 | 28.50 | 28.70 | 28.08 | 28.18 | 7,488,056 | -0.66(-2.29%) |
May 16, 2003 | 29.10 | 29.29 | 28.83 | 28.84 | 8,772,805 | -0.26(-0.90%) |
May 15, 2003 | 28.69 | 29.10 | 28.60 | 29.10 | 6,615,170 | +0.41(+1.44%) |
May 14, 2003 | 28.79 | 29.05 | 28.66 | 28.69 | 9,190,162 | +0.08(+0.27%) |
May 13, 2003 | 28.70 | 28.86 | 28.51 | 28.61 | 6,688,274 | -0.09(-0.30%) |
May 12, 2003 | 28.06 | 29.07 | 28.04 | 28.70 | 9,220,164 | +0.44(+1.56%) |
May 09, 2003 | 27.39 | 28.31 | 27.35 | 28.26 | 10,691,689 | +1.09(+4.00%) |
May 08, 2003 | 27.30 | 27.69 | 27.13 | 27.17 | 6,866,880 | -0.53(-1.90%) |
May 07, 2003 | 27.78 | 27.96 | 27.46 | 27.69 | 6,535,023 | -0.06(-0.23%) |
May 06, 2003 | 27.30 | 28.06 | 27.27 | 27.76 | 8,296,429 | +0.56(+2.06%) |
May 05, 2003 | 27.43 | 27.51 | 27.03 | 27.20 | 5,047,863 | -0.11(-0.39%) |
May 02, 2003 | 26.46 | 27.43 | 26.46 | 27.30 | 6,274,861 | +0.50(+1.88%) |
May 01, 2003 | 26.88 | 27.01 | 26.27 | 26.80 | 5,926,524 | -0.08(-0.29%) |
Apr 30, 2003 | 26.86 | 27.06 | 26.57 | 26.88 | 6,659,680 | +0.09(+0.34%) |
Apr 29, 2003 | 26.80 | 27.33 | 26.50 | 26.79 | 7,087,179 | +0.17(+0.64%) |
Apr 28, 2003 | 26.23 | 26.81 | 26.18 | 26.62 | 5,731,156 | +0.57(+2.18%) |
Apr 25, 2003 | 25.56 | 26.41 | 25.56 | 26.05 | 5,726,508 | -0.26(-0.97%) |
Apr 24, 2003 | 26.05 | 26.57 | 25.95 | 26.30 | 9,770,771 | -0.33(-1.25%) |
Apr 23, 2003 | 26.89 | 26.94 | 26.55 | 26.64 | 7,380,582 | -0.26(-0.98%) |
Apr 22, 2003 | 25.89 | 26.97 | 25.64 | 26.90 | 7,604,121 | +1.01(+3.89%) |
Apr 21, 2003 | 26.32 | 26.48 | 25.74 | 25.89 | 4,793,758 | -0.43(-1.64%) |
Apr 17, 2003 | 25.81 | 26.50 | 25.81 | 26.32 | 5,744,397 | +0.52(+2.01%) |
Apr 16, 2003 | 26.20 | 26.43 | 25.75 | 25.81 | 7,096,335 | -0.39(-1.49%) |
Apr 15, 2003 | 25.28 | 26.20 | 25.17 | 26.20 | 9,680,623 | +0.92(+3.62%) |
Apr 14, 2003 | 24.60 | 25.30 | 24.56 | 25.28 | 5,255,767 | +0.70(+2.86%) |
Apr 11, 2003 | 25.01 | 25.27 | 24.44 | 24.58 | 7,275,504 | -0.18(-0.72%) |
Apr 10, 2003 | 24.49 | 24.84 | 24.17 | 24.76 | 9,313,411 | +0.33(+1.37%) |
Apr 09, 2003 | 24.85 | 25.32 | 24.34 | 24.42 | 9,022,262 | -0.59(-2.36%) |
Apr 08, 2003 | 25.39 | 25.39 | 24.93 | 25.01 | 7,125,774 | -0.38(-1.51%) |
Apr 07, 2003 | 25.98 | 26.27 | 25.38 | 25.39 | 10,129,391 | +0.21(+0.82%) |
Apr 04, 2003 | 24.91 | 25.20 | 24.68 | 25.19 | 6,897,023 | +0.57(+2.31%) |
Apr 03, 2003 | 24.94 | 25.09 | 24.59 | 24.62 | 5,685,942 | -0.04(-0.17%) |
Apr 02, 2003 | 24.35 | 25.02 | 24.35 | 24.66 | 8,338,686 | +0.80(+3.33%) |
Apr 01, 2003 | 23.60 | 24.03 | 23.33 | 23.87 | 9,629,070 | +0.28(+1.17%) |
Mar 31, 2003 | 23.88 | 23.90 | 23.53 | 23.59 | 8,132,895 | -0.70(-2.89%) |
Mar 28, 2003 | 24.28 | 24.37 | 24.08 | 24.29 | 6,973,085 | -0.15(-0.61%) |
Mar 27, 2003 | 24.71 | 24.71 | 24.29 | 24.44 | 10,195,171 | -0.53(-2.13%) |
Mar 26, 2003 | 24.99 | 25.12 | 24.74 | 24.98 | 9,455,394 | -0.06(-0.23%) |
Mar 25, 2003 | 25.56 | 25.57 | 24.81 | 25.03 | 13,487,121 | -0.77(-3.00%) |
Mar 24, 2003 | 26.20 | 26.25 | 25.56 | 25.81 | 7,963,727 | -1.07(-3.99%) |
Mar 21, 2003 | 26.27 | 26.96 | 25.70 | 26.88 | 9,465,677 | +0.82(+3.16%) |
Mar 20, 2003 | 25.77 | 26.27 | 25.39 | 26.05 | 6,892,657 | +0.28(+1.10%) |
Mar 19, 2003 | 26.16 | 26.16 | 25.29 | 25.77 | 7,277,335 | +0.17(+0.67%) |
Mar 18, 2003 | 25.37 | 25.63 | 25.15 | 25.60 | 9,519,061 | +0.28(+1.12%) |
Mar 17, 2003 | 23.77 | 25.38 | 23.62 | 25.32 | 10,022,200 | +1.55(+6.51%) |
Mar 14, 2003 | 23.70 | 24.19 | 23.53 | 23.77 | 7,908,230 | +0.31(+1.33%) |
Mar 13, 2003 | 22.88 | 23.56 | 22.67 | 23.46 | 9,578,080 | +1.10(+4.92%) |
Mar 12, 2003 | 22.36 | 22.53 | 21.94 | 22.36 | 10,229,117 | -0.07(-0.32%) |
Mar 11, 2003 | 22.63 | 22.92 | 22.36 | 22.43 | 6,419,521 | -0.21(-0.91%) |
Mar 10, 2003 | 23.12 | 23.35 | 22.51 | 22.63 | 6,084,001 | -0.84(-3.60%) |
Mar 07, 2003 | 22.74 | 23.80 | 22.70 | 23.48 | 8,093,737 | +0.37(+1.60%) |
Mar 06, 2003 | 23.35 | 23.53 | 23.07 | 23.11 | 6,764,900 | -0.42(-1.78%) |
Mar 05, 2003 | 23.23 | 23.56 | 23.19 | 23.53 | 7,841,182 | +0.27(+1.16%) |
Mar 04, 2003 | 23.54 | 23.60 | 23.26 | 23.26 | 5,271,543 | -0.28(-1.21%) |