Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 26.12 | 27.10 | 26.12 | 26.97 | 7,433,384 | +1.26(+4.89%) |
May 29, 2003 | 25.92 | 26.34 | 25.59 | 25.72 | 2,927,831 | -0.07(-0.29%) |
May 28, 2003 | 25.42 | 25.83 | 25.42 | 25.79 | 1,371,626 | +0.34(+1.34%) |
May 27, 2003 | 24.82 | 25.46 | 24.66 | 25.45 | 1,780,569 | +0.67(+2.68%) |
May 23, 2003 | 24.57 | 24.85 | 24.45 | 24.79 | 1,554,040 | +0.08(+0.33%) |
May 22, 2003 | 24.61 | 24.75 | 24.40 | 24.70 | 1,378,121 | +0.03(+0.12%) |
May 21, 2003 | 24.77 | 24.78 | 24.40 | 24.67 | 1,493,822 | -0.14(-0.57%) |
May 20, 2003 | 25.07 | 25.07 | 24.50 | 24.81 | 1,513,714 | -0.19(-0.77%) |
May 19, 2003 | 25.53 | 25.54 | 24.97 | 25.01 | 1,756,753 | -0.52(-2.06%) |
May 16, 2003 | 25.46 | 25.86 | 25.27 | 25.53 | 1,752,152 | +0.07(+0.29%) |
May 15, 2003 | 25.49 | 25.66 | 25.32 | 25.46 | 2,466,653 | +0.08(+0.32%) |
May 14, 2003 | 25.13 | 25.61 | 24.86 | 25.38 | 2,030,103 | +0.51(+2.05%) |
May 13, 2003 | 25.15 | 25.27 | 24.84 | 24.87 | 1,641,864 | -0.47(-1.84%) |
May 12, 2003 | 24.28 | 25.38 | 23.85 | 25.33 | 3,015,926 | +0.82(+3.35%) |
May 09, 2003 | 24.09 | 24.72 | 23.85 | 24.51 | 2,856,110 | +0.67(+2.82%) |
May 08, 2003 | 23.43 | 24.02 | 23.43 | 23.84 | 3,358,832 | -0.44(-1.80%) |
May 07, 2003 | 24.91 | 24.95 | 24.22 | 24.28 | 2,262,993 | -0.64(-2.58%) |
May 06, 2003 | 25.11 | 25.11 | 24.46 | 24.92 | 3,193,063 | -0.03(-0.12%) |
May 05, 2003 | 24.98 | 25.48 | 24.81 | 24.95 | 2,222,396 | -0.62(-2.43%) |
May 02, 2003 | 24.79 | 25.64 | 24.53 | 25.57 | 2,543,651 | +0.79(+3.19%) |
May 01, 2003 | 24.50 | 25.05 | 24.39 | 24.78 | 3,260,453 | +0.33(+1.36%) |
Apr 30, 2003 | 25.31 | 25.31 | 24.39 | 24.45 | 4,181,862 | -0.08(-0.33%) |
Apr 29, 2003 | 24.76 | 24.87 | 24.02 | 24.53 | 3,413,909 | -0.23(-0.93%) |
Apr 28, 2003 | 24.39 | 25.18 | 24.19 | 24.76 | 2,248,514 | +0.59(+2.45%) |
Apr 25, 2003 | 24.94 | 25.20 | 24.12 | 24.16 | 1,984,094 | -0.67(-2.71%) |
Apr 24, 2003 | 25.55 | 25.55 | 24.79 | 24.84 | 2,178,011 | -0.71(-2.78%) |
Apr 23, 2003 | 25.08 | 25.86 | 25.08 | 25.55 | 5,980,430 | +0.47(+1.86%) |
Apr 22, 2003 | 23.77 | 25.26 | 23.77 | 25.08 | 5,202,056 | +1.67(+7.13%) |
Apr 21, 2003 | 23.30 | 23.54 | 23.20 | 23.41 | 1,351,057 | +0.11(+0.48%) |
Apr 17, 2003 | 22.63 | 23.32 | 22.63 | 23.30 | 1,688,821 | +0.62(+2.74%) |
Apr 16, 2003 | 23.20 | 23.28 | 22.66 | 22.68 | 1,749,445 | -0.38(-1.63%) |
Apr 15, 2003 | 22.61 | 23.37 | 22.61 | 23.06 | 1,959,465 | +0.44(+1.96%) |
Apr 14, 2003 | 22.16 | 22.61 | 21.88 | 22.61 | 2,726,066 | +0.61(+2.75%) |
Apr 11, 2003 | 22.29 | 22.61 | 21.91 | 22.01 | 2,032,810 | -0.20(-0.90%) |
Apr 10, 2003 | 22.61 | 22.72 | 22.18 | 22.21 | 1,595,854 | -0.40(-1.77%) |
Apr 09, 2003 | 22.95 | 23.15 | 22.58 | 22.61 | 1,900,871 | -0.22(-0.97%) |
Apr 08, 2003 | 23.01 | 23.09 | 22.72 | 22.83 | 2,248,243 | -0.01(-0.06%) |
Apr 07, 2003 | 24.02 | 24.23 | 22.75 | 22.84 | 2,879,386 | -0.59(-2.52%) |
Apr 04, 2003 | 22.86 | 23.46 | 22.72 | 23.43 | 1,981,117 | +0.86(+3.80%) |
Apr 03, 2003 | 22.83 | 22.84 | 22.48 | 22.58 | 1,609,793 | -0.03(-0.13%) |
Apr 02, 2003 | 22.35 | 22.98 | 22.35 | 22.61 | 2,543,381 | +0.92(+4.22%) |
Apr 01, 2003 | 21.65 | 21.80 | 21.49 | 21.69 | 1,440,234 | +0.30(+1.38%) |
Mar 31, 2003 | 21.65 | 21.73 | 21.14 | 21.39 | 1,455,119 | -0.41(-1.86%) |
Mar 28, 2003 | 21.58 | 21.99 | 21.45 | 21.80 | 1,255,113 | +0.07(+0.34%) |
Mar 27, 2003 | 21.66 | 21.95 | 21.50 | 21.73 | 2,021,037 | -0.06(-0.27%) |
Mar 26, 2003 | 21.80 | 22.06 | 21.67 | 21.79 | 1,833,074 | +0.02(+0.10%) |
Mar 25, 2003 | 21.74 | 22.17 | 21.59 | 21.76 | 2,090,322 | +0.21(+0.96%) |
Mar 24, 2003 | 22.18 | 22.18 | 21.50 | 21.56 | 2,637,700 | -0.86(-3.82%) |
Mar 21, 2003 | 21.33 | 22.21 | 21.06 | 22.41 | 5,720,476 | +1.37(+6.53%) |
Mar 20, 2003 | 20.99 | 21.34 | 20.62 | 21.04 | 1,714,667 | +0.05(+0.25%) |
Mar 19, 2003 | 20.43 | 21.01 | 20.43 | 20.99 | 1,581,916 | +0.52(+2.56%) |
Mar 18, 2003 | 20.68 | 20.68 | 20.24 | 20.46 | 1,711,961 | +0.12(+0.58%) |
Mar 17, 2003 | 19.58 | 20.51 | 19.32 | 20.34 | 1,848,772 | +0.69(+3.50%) |
Mar 14, 2003 | 18.62 | 19.99 | 18.51 | 19.66 | 2,922,418 | +1.11(+5.98%) |
Mar 13, 2003 | 17.96 | 18.66 | 17.81 | 18.55 | 2,905,909 | +1.00(+5.68%) |
Mar 12, 2003 | 17.99 | 18.11 | 17.43 | 17.55 | 3,759,115 | -0.50(-2.78%) |
Mar 11, 2003 | 19.18 | 19.27 | 18.05 | 18.05 | 4,463,874 | -1.11(-5.78%) |
Mar 10, 2003 | 19.93 | 19.93 | 19.14 | 19.16 | 2,333,902 | -0.76(-3.82%) |
Mar 07, 2003 | 19.92 | 20.00 | 19.23 | 19.92 | 1,645,924 | +0.01(+0.04%) |
Mar 06, 2003 | 19.99 | 20.09 | 19.83 | 19.92 | 1,472,711 | -0.18(-0.92%) |
Mar 05, 2003 | 20.10 | 20.45 | 20.04 | 20.10 | 1,634,151 | -0.07(-0.37%) |
Mar 04, 2003 | 20.53 | 20.53 | 20.09 | 20.17 | 1,774,480 | -0.31(-1.51%) |