Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 27.14 | 27.56 | 27.14 | 27.54 | 51,727 | +0.50(+1.83%) |
May 29, 2003 | 27.16 | 27.42 | 26.94 | 27.05 | 19,736 | -0.11(-0.40%) |
May 28, 2003 | 27.38 | 27.38 | 27.03 | 27.16 | 24,767 | -0.22(-0.82%) |
May 27, 2003 | 26.63 | 27.43 | 26.63 | 27.38 | 15,221 | +0.53(+1.99%) |
May 23, 2003 | 26.78 | 26.87 | 26.66 | 26.85 | 25,541 | +0.11(+0.41%) |
May 22, 2003 | 26.71 | 26.86 | 26.41 | 26.74 | 124,224 | +0.09(+0.32%) |
May 21, 2003 | 26.63 | 26.68 | 26.35 | 26.65 | 124,869 | +0.22(+0.82%) |
May 20, 2003 | 26.36 | 26.72 | 26.19 | 26.43 | 20,123 | -0.12(-0.47%) |
May 19, 2003 | 26.82 | 26.94 | 26.43 | 26.56 | 21,026 | -0.57(-2.09%) |
May 16, 2003 | 27.25 | 27.29 | 26.86 | 27.12 | 28,637 | -0.01(-0.03%) |
May 15, 2003 | 27.21 | 27.21 | 26.94 | 27.13 | 14,060 | +0.12(+0.43%) |
May 14, 2003 | 27.29 | 27.29 | 26.88 | 27.02 | 62,692 | -0.26(-0.94%) |
May 13, 2003 | 27.16 | 27.40 | 27.09 | 27.27 | 24,896 | -0.08(-0.28%) |
May 12, 2003 | 26.98 | 27.40 | 26.79 | 27.35 | 26,315 | +0.48(+1.79%) |
May 09, 2003 | 26.58 | 27.00 | 26.58 | 26.87 | 6,578 | +0.35(+1.32%) |
May 08, 2003 | 26.78 | 26.83 | 26.40 | 26.52 | 14,576 | -0.26(-0.96%) |
May 07, 2003 | 26.90 | 26.94 | 26.56 | 26.78 | 20,768 | -0.07(-0.26%) |
May 06, 2003 | 26.86 | 27.07 | 26.73 | 26.85 | 13,802 | +0.02(+0.09%) |
May 05, 2003 | 27.02 | 27.05 | 26.64 | 26.82 | 13,931 | +0.08(+0.29%) |
May 02, 2003 | 26.70 | 26.84 | 26.47 | 26.74 | 145,250 | +0.31(+1.17%) |
May 01, 2003 | 26.59 | 26.59 | 25.97 | 26.43 | 13,673 | -0.22(-0.81%) |
Apr 30, 2003 | 26.59 | 26.88 | 26.40 | 26.65 | 22,058 | +0.11(+0.41%) |
Apr 29, 2003 | 26.56 | 26.71 | 26.30 | 26.54 | 134,802 | +0.17(+0.65%) |
Apr 28, 2003 | 26.05 | 26.41 | 25.97 | 26.37 | 113,001 | +0.48(+1.86%) |
Apr 25, 2003 | 26.43 | 26.43 | 25.71 | 25.89 | 135,189 | -0.46(-1.74%) |
Apr 24, 2003 | 26.36 | 26.70 | 26.35 | 26.35 | 13,028 | -0.16(-0.61%) |
Apr 23, 2003 | 26.26 | 26.58 | 26.17 | 26.51 | 37,280 | +0.26(+0.97%) |
Apr 22, 2003 | 25.72 | 26.26 | 25.54 | 26.26 | 45,407 | +0.42(+1.62%) |
Apr 21, 2003 | 25.74 | 25.92 | 25.66 | 25.84 | 468,259 | +0.08(+0.30%) |
Apr 17, 2003 | 25.27 | 25.76 | 25.27 | 25.76 | 18,833 | +0.43(+1.68%) |
Apr 16, 2003 | 25.93 | 25.93 | 25.33 | 25.33 | 23,993 | -0.43(-1.65%) |
Apr 15, 2003 | 25.20 | 25.76 | 25.20 | 25.76 | 24,122 | +0.38(+1.50%) |
Apr 14, 2003 | 24.98 | 25.38 | 24.98 | 25.38 | 5,030 | +0.43(+1.74%) |
Apr 11, 2003 | 25.43 | 25.43 | 24.81 | 24.95 | 6,062 | +0.02(+0.09%) |
Apr 10, 2003 | 24.81 | 24.94 | 24.78 | 24.92 | 204,976 | -0.02(-0.06%) |
Apr 09, 2003 | 25.26 | 25.50 | 24.82 | 24.94 | 27,863 | -0.33(-1.29%) |
Apr 08, 2003 | 25.43 | 25.43 | 25.13 | 25.26 | 22,703 | -0.33(-1.30%) |
Apr 07, 2003 | 26.05 | 26.12 | 25.60 | 25.60 | 47,083 | +0.44(+1.76%) |
Apr 04, 2003 | 25.33 | 25.39 | 24.98 | 25.16 | 105,906 | +0.02(+0.09%) |
Apr 03, 2003 | 25.30 | 25.40 | 25.08 | 25.13 | 162,794 | -0.34(-1.34%) |
Apr 02, 2003 | 25.14 | 25.54 | 25.14 | 25.47 | 19,736 | +0.77(+3.11%) |
Apr 01, 2003 | 24.65 | 24.88 | 24.33 | 24.71 | 31,217 | +0.09(+0.38%) |
Mar 31, 2003 | 24.96 | 24.96 | 24.33 | 24.61 | 14,447 | -0.34(-1.37%) |
Mar 28, 2003 | 24.88 | 25.05 | 24.74 | 24.95 | 84,880 | -0.01(-0.03%) |
Mar 27, 2003 | 25.16 | 25.16 | 24.73 | 24.96 | 13,157 | -0.18(-0.71%) |
Mar 26, 2003 | 25.42 | 25.42 | 25.12 | 25.14 | 43,859 | -0.28(-1.10%) |
Mar 25, 2003 | 25.23 | 25.57 | 25.16 | 25.42 | 114,162 | +0.09(+0.37%) |
Mar 24, 2003 | 26.01 | 26.01 | 25.13 | 25.33 | 13,673 | -1.00(-3.80%) |
Mar 21, 2003 | 25.87 | 26.33 | 25.60 | 26.33 | 126,804 | +0.96(+3.79%) |
Mar 20, 2003 | 25.39 | 25.46 | 25.07 | 25.36 | 15,350 | -0.11(-0.43%) |
Mar 19, 2003 | 25.54 | 25.54 | 25.18 | 25.47 | 13,157 | +0.08(+0.31%) |
Mar 18, 2003 | 25.27 | 25.57 | 25.01 | 25.40 | 507,862 | +0.41(+1.64%) |
Mar 17, 2003 | 23.95 | 24.99 | 23.95 | 24.98 | 30,185 | +0.74(+3.04%) |
Mar 14, 2003 | 24.04 | 24.40 | 23.98 | 24.25 | 15,737 | +0.40(+1.69%) |
Mar 13, 2003 | 23.32 | 23.90 | 23.30 | 23.85 | 27,605 | +0.95(+4.13%) |
Mar 12, 2003 | 22.91 | 22.91 | 22.58 | 22.90 | 11,222 | -0.02(-0.07%) |
Mar 11, 2003 | 23.01 | 23.32 | 22.92 | 22.92 | 91,975 | -0.26(-1.14%) |
Mar 10, 2003 | 23.37 | 23.46 | 23.12 | 23.18 | 18,188 | -0.42(-1.77%) |
Mar 07, 2003 | 23.26 | 23.60 | 23.10 | 23.60 | 29,540 | +0.12(+0.50%) |
Mar 06, 2003 | 23.84 | 23.84 | 23.35 | 23.48 | 16,253 | -0.32(-1.34%) |
Mar 05, 2003 | 23.88 | 23.92 | 23.65 | 23.80 | 6,191 | +0.02(+0.10%) |
Mar 04, 2003 | 24.28 | 24.28 | 23.78 | 23.78 | 85,912 | -0.53(-2.17%) |