Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 28.95 | 30.13 | 28.79 | 29.69 | 5,827,258 | +0.79(+2.73%) |
May 29, 2003 | 29.26 | 29.61 | 28.73 | 28.90 | 2,340,180 | -0.30(-1.04%) |
May 28, 2003 | 29.27 | 29.47 | 28.89 | 29.20 | 1,868,643 | -0.17(-0.58%) |
May 27, 2003 | 28.15 | 29.42 | 28.05 | 29.37 | 3,920,147 | +1.13(+4.00%) |
May 23, 2003 | 28.75 | 29.06 | 28.15 | 28.24 | 2,751,730 | -0.67(-2.33%) |
May 22, 2003 | 27.94 | 29.37 | 27.92 | 28.91 | 5,235,300 | +1.02(+3.67%) |
May 21, 2003 | 27.43 | 28.30 | 27.43 | 27.89 | 3,923,269 | +0.58(+2.13%) |
May 20, 2003 | 27.34 | 27.80 | 27.00 | 27.31 | 3,005,840 | +0.14(+0.53%) |
May 19, 2003 | 27.75 | 28.10 | 27.09 | 27.17 | 3,729,927 | -0.90(-3.20%) |
May 16, 2003 | 28.27 | 28.31 | 27.46 | 28.06 | 5,398,537 | -0.30(-1.04%) |
May 15, 2003 | 28.62 | 28.74 | 28.11 | 28.36 | 4,260,114 | -0.45(-1.56%) |
May 14, 2003 | 28.66 | 28.95 | 28.25 | 28.81 | 2,549,021 | +0.14(+0.50%) |
May 13, 2003 | 29.09 | 29.30 | 28.43 | 28.66 | 5,467,110 | -0.57(-1.93%) |
May 12, 2003 | 29.58 | 29.59 | 28.65 | 29.23 | 6,816,048 | -0.62(-2.07%) |
May 09, 2003 | 30.13 | 30.18 | 29.53 | 29.85 | 3,120,463 | +0.00(+0.00%) |
May 08, 2003 | 29.71 | 29.95 | 29.17 | 29.85 | 5,012,744 | -0.29(-0.95%) |
May 07, 2003 | 28.75 | 30.38 | 28.52 | 30.13 | 8,865,992 | +1.28(+4.45%) |
May 06, 2003 | 28.88 | 29.22 | 28.55 | 28.85 | 14,827,497 | +1.38(+5.03%) |
May 05, 2003 | 28.84 | 28.84 | 27.34 | 27.47 | 8,488,338 | -1.26(-4.37%) |
May 02, 2003 | 27.17 | 28.83 | 27.14 | 28.73 | 8,232,555 | +1.83(+6.80%) |
May 01, 2003 | 26.81 | 27.06 | 26.54 | 26.90 | 1,997,203 | +0.04(+0.13%) |
Apr 30, 2003 | 26.63 | 27.00 | 26.55 | 26.86 | 3,090,135 | +0.09(+0.34%) |
Apr 29, 2003 | 26.50 | 26.81 | 26.10 | 26.77 | 1,996,869 | +0.27(+1.02%) |
Apr 28, 2003 | 25.60 | 26.77 | 25.58 | 26.50 | 2,676,690 | +0.85(+3.32%) |
Apr 25, 2003 | 25.82 | 25.83 | 25.38 | 25.65 | 2,295,245 | -0.16(-0.63%) |
Apr 24, 2003 | 26.65 | 26.72 | 25.78 | 25.81 | 2,959,344 | -0.90(-3.36%) |
Apr 23, 2003 | 26.50 | 26.86 | 26.08 | 26.71 | 3,045,423 | +0.34(+1.29%) |
Apr 22, 2003 | 25.52 | 26.58 | 25.36 | 26.37 | 4,283,194 | +0.83(+3.27%) |
Apr 21, 2003 | 25.73 | 26.01 | 25.41 | 25.53 | 1,555,883 | -0.23(-0.91%) |
Apr 17, 2003 | 25.36 | 25.83 | 25.29 | 25.77 | 1,733,058 | +0.48(+1.88%) |
Apr 16, 2003 | 26.00 | 26.16 | 25.11 | 25.29 | 2,907,831 | -0.44(-1.71%) |
Apr 15, 2003 | 25.52 | 26.00 | 25.30 | 25.73 | 3,406,909 | +0.20(+0.77%) |
Apr 14, 2003 | 25.12 | 25.53 | 25.00 | 25.53 | 3,991,062 | +0.75(+3.04%) |
Apr 11, 2003 | 25.71 | 25.78 | 24.51 | 24.78 | 6,673,773 | -0.57(-2.26%) |
Apr 10, 2003 | 25.92 | 25.93 | 24.96 | 25.35 | 7,807,179 | -0.65(-2.52%) |
Apr 09, 2003 | 26.63 | 26.72 | 25.97 | 26.01 | 3,814,444 | -0.71(-2.65%) |
Apr 08, 2003 | 26.07 | 26.97 | 26.00 | 26.72 | 2,921,434 | +0.37(+1.40%) |
Apr 07, 2003 | 26.63 | 27.20 | 25.78 | 26.35 | 7,055,552 | +0.26(+1.00%) |
Apr 04, 2003 | 26.39 | 26.65 | 25.96 | 26.09 | 3,551,414 | -0.01(-0.03%) |
Apr 03, 2003 | 26.79 | 26.79 | 25.37 | 26.10 | 4,139,358 | -0.39(-1.49%) |
Apr 02, 2003 | 26.18 | 27.03 | 26.08 | 26.49 | 4,067,663 | +0.52(+2.00%) |
Apr 01, 2003 | 25.97 | 26.45 | 25.61 | 25.97 | 3,738,289 | +0.07(+0.28%) |
Mar 31, 2003 | 26.18 | 26.23 | 25.70 | 25.90 | 2,258,831 | -0.54(-2.04%) |
Mar 28, 2003 | 26.34 | 26.67 | 26.23 | 26.44 | 2,011,752 | -0.31(-1.17%) |
Mar 27, 2003 | 25.87 | 27.00 | 25.74 | 26.75 | 3,504,500 | +0.85(+3.29%) |
Mar 26, 2003 | 25.80 | 26.39 | 25.13 | 25.90 | 3,511,723 | +0.12(+0.45%) |
Mar 25, 2003 | 26.50 | 26.74 | 25.74 | 25.78 | 3,726,452 | -0.53(-2.01%) |
Mar 24, 2003 | 27.28 | 27.35 | 26.22 | 26.31 | 3,164,477 | -0.91(-3.33%) |
Mar 21, 2003 | 26.93 | 27.35 | 26.53 | 27.22 | 2,416,557 | +0.61(+2.29%) |
Mar 20, 2003 | 26.58 | 26.78 | 25.84 | 26.61 | 3,599,414 | +0.09(+0.34%) |
Mar 19, 2003 | 27.00 | 27.27 | 26.16 | 26.52 | 3,341,301 | -0.44(-1.63%) |
Mar 18, 2003 | 26.64 | 27.00 | 26.15 | 26.96 | 3,307,181 | +0.30(+1.14%) |
Mar 17, 2003 | 25.99 | 27.26 | 25.88 | 26.65 | 6,285,224 | +0.47(+1.78%) |
Mar 14, 2003 | 26.37 | 26.47 | 25.83 | 26.19 | 4,116,482 | -0.20(-0.75%) |
Mar 13, 2003 | 25.97 | 26.46 | 25.31 | 26.39 | 4,191,652 | +0.81(+3.16%) |
Mar 12, 2003 | 25.42 | 25.85 | 25.12 | 25.58 | 5,928,963 | +0.02(+0.07%) |
Mar 11, 2003 | 25.70 | 26.13 | 24.99 | 25.56 | 4,456,801 | -0.25(-0.97%) |
Mar 10, 2003 | 25.78 | 26.08 | 25.41 | 25.81 | 3,500,012 | +0.03(+0.10%) |
Mar 07, 2003 | 25.98 | 26.03 | 25.20 | 25.78 | 4,286,985 | -0.27(-1.03%) |
Mar 06, 2003 | 25.78 | 26.19 | 25.24 | 26.05 | 5,494,428 | +0.26(+1.01%) |
Mar 05, 2003 | 24.82 | 26.30 | 24.82 | 25.79 | 10,300,004 | +1.00(+4.01%) |
Mar 04, 2003 | 24.34 | 25.10 | 23.91 | 24.80 | 12,249,040 | +1.52(+6.55%) |