Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 23.53 | 24.05 | 23.49 | 23.90 | 5,417,221 | +0.56(+2.40%) |
May 29, 2003 | 23.68 | 24.05 | 23.23 | 23.34 | 4,618,748 | -0.34(-1.42%) |
May 28, 2003 | 23.34 | 23.88 | 23.30 | 23.67 | 5,672,856 | +0.37(+1.61%) |
May 27, 2003 | 23.37 | 23.38 | 22.92 | 23.30 | 5,965,064 | -0.07(-0.30%) |
May 23, 2003 | 22.61 | 23.85 | 22.41 | 23.37 | 7,400,571 | +0.69(+3.06%) |
May 22, 2003 | 22.44 | 22.79 | 22.41 | 22.68 | 3,203,004 | +0.23(+1.04%) |
May 21, 2003 | 22.44 | 22.83 | 22.25 | 22.44 | 4,169,077 | -0.10(-0.45%) |
May 20, 2003 | 22.73 | 22.79 | 22.30 | 22.54 | 4,838,450 | -0.11(-0.48%) |
May 19, 2003 | 23.42 | 23.42 | 22.56 | 22.65 | 5,807,731 | -1.05(-4.44%) |
May 16, 2003 | 23.65 | 23.97 | 23.45 | 23.70 | 6,702,709 | +0.20(+0.86%) |
May 15, 2003 | 23.03 | 23.57 | 22.99 | 23.50 | 5,998,559 | +0.52(+2.27%) |
May 14, 2003 | 23.14 | 23.24 | 22.70 | 22.98 | 4,398,661 | -0.05(-0.20%) |
May 13, 2003 | 23.21 | 23.21 | 22.82 | 23.03 | 4,845,251 | -0.21(-0.91%) |
May 12, 2003 | 22.52 | 23.36 | 22.47 | 23.24 | 6,516,501 | +0.56(+2.47%) |
May 09, 2003 | 22.25 | 22.68 | 22.05 | 22.68 | 5,304,675 | +0.75(+3.41%) |
May 08, 2003 | 21.82 | 22.14 | 21.77 | 21.93 | 3,769,584 | -0.19(-0.85%) |
May 07, 2003 | 21.93 | 22.57 | 21.83 | 22.11 | 5,990,089 | +0.19(+0.85%) |
May 06, 2003 | 21.43 | 22.02 | 21.35 | 21.93 | 7,006,981 | +0.41(+1.88%) |
May 05, 2003 | 21.91 | 22.12 | 21.39 | 21.52 | 9,035,888 | -0.78(-3.49%) |
May 02, 2003 | 21.47 | 22.42 | 21.42 | 22.30 | 7,288,410 | +1.18(+5.57%) |
May 01, 2003 | 21.17 | 21.27 | 21.04 | 21.13 | 4,135,198 | -0.13(-0.62%) |
Apr 30, 2003 | 21.35 | 21.52 | 21.22 | 21.26 | 7,073,456 | -0.37(-1.73%) |
Apr 29, 2003 | 21.34 | 21.69 | 21.34 | 21.63 | 5,529,125 | +0.30(+1.39%) |
Apr 28, 2003 | 20.83 | 21.40 | 20.64 | 21.34 | 7,051,127 | +0.15(+0.70%) |
Apr 25, 2003 | 21.69 | 21.70 | 21.16 | 21.19 | 4,877,334 | -0.34(-1.59%) |
Apr 24, 2003 | 21.77 | 22.16 | 21.44 | 21.53 | 6,646,500 | -0.40(-1.81%) |
Apr 23, 2003 | 21.82 | 22.33 | 21.55 | 21.93 | 11,697,723 | +0.26(+1.22%) |
Apr 22, 2003 | 20.73 | 21.67 | 20.72 | 21.66 | 8,227,020 | +0.79(+3.81%) |
Apr 21, 2003 | 20.77 | 21.13 | 20.77 | 20.87 | 4,544,701 | +0.10(+0.49%) |
Apr 17, 2003 | 20.76 | 20.82 | 20.28 | 20.77 | 5,738,048 | +0.01(+0.04%) |
Apr 16, 2003 | 21.32 | 21.40 | 20.70 | 20.76 | 4,286,243 | -0.51(-2.38%) |
Apr 15, 2003 | 20.96 | 21.27 | 20.69 | 21.27 | 5,333,678 | +0.03(+0.15%) |
Apr 14, 2003 | 20.63 | 21.23 | 20.53 | 21.23 | 4,579,864 | +0.61(+2.95%) |
Apr 11, 2003 | 21.11 | 21.12 | 20.03 | 20.63 | 6,340,303 | -0.48(-2.29%) |
Apr 10, 2003 | 21.41 | 21.41 | 20.59 | 21.11 | 6,350,570 | -0.30(-1.42%) |
Apr 09, 2003 | 21.32 | 21.86 | 21.29 | 21.41 | 5,228,447 | +0.09(+0.44%) |
Apr 08, 2003 | 21.16 | 21.60 | 20.96 | 21.32 | 5,073,808 | -0.03(-0.15%) |
Apr 07, 2003 | 21.12 | 21.66 | 21.12 | 21.35 | 6,333,245 | +0.70(+3.40%) |
Apr 04, 2003 | 20.88 | 20.92 | 20.34 | 20.65 | 4,430,230 | -0.04(-0.19%) |
Apr 03, 2003 | 20.99 | 21.12 | 20.60 | 20.69 | 4,480,151 | -0.09(-0.41%) |
Apr 02, 2003 | 20.24 | 20.85 | 20.18 | 20.77 | 6,231,094 | +0.77(+3.86%) |
Apr 01, 2003 | 19.77 | 20.23 | 19.64 | 20.00 | 7,271,214 | +0.48(+2.43%) |
Mar 31, 2003 | 19.48 | 19.94 | 19.36 | 19.53 | 7,219,881 | -0.81(-3.98%) |
Mar 28, 2003 | 20.49 | 20.49 | 20.25 | 20.34 | 3,895,604 | -0.33(-1.58%) |
Mar 27, 2003 | 20.57 | 20.70 | 20.18 | 20.67 | 5,635,255 | +0.09(+0.45%) |
Mar 26, 2003 | 21.33 | 21.35 | 20.42 | 20.57 | 7,448,567 | -0.76(-3.54%) |
Mar 25, 2003 | 21.23 | 21.55 | 20.91 | 21.33 | 5,022,733 | +0.26(+1.26%) |
Mar 24, 2003 | 21.66 | 21.66 | 20.99 | 21.06 | 4,753,110 | -0.83(-3.81%) |
Mar 21, 2003 | 22.01 | 22.01 | 21.05 | 21.90 | 8,402,192 | +0.22(+1.01%) |
Mar 20, 2003 | 21.74 | 21.94 | 21.33 | 21.68 | 4,778,263 | -0.10(-0.47%) |
Mar 19, 2003 | 21.74 | 22.09 | 21.47 | 21.78 | 4,548,294 | +0.09(+0.43%) |
Mar 18, 2003 | 21.33 | 22.15 | 21.04 | 21.69 | 7,665,959 | +0.72(+3.46%) |
Mar 17, 2003 | 19.87 | 21.11 | 19.73 | 20.96 | 7,492,712 | +1.05(+5.28%) |
Mar 14, 2003 | 19.68 | 20.45 | 19.61 | 19.91 | 8,316,852 | +0.16(+0.79%) |
Mar 13, 2003 | 19.81 | 19.89 | 19.40 | 19.75 | 8,336,743 | +0.16(+0.80%) |
Mar 12, 2003 | 19.60 | 19.81 | 19.27 | 19.60 | 5,503,459 | -0.05(-0.28%) |
Mar 11, 2003 | 19.97 | 20.14 | 19.57 | 19.65 | 4,363,755 | -0.23(-1.18%) |
Mar 10, 2003 | 20.03 | 20.42 | 19.84 | 19.89 | 4,754,650 | -0.25(-1.24%) |
Mar 07, 2003 | 20.10 | 20.21 | 19.79 | 20.14 | 8,164,267 | -0.25(-1.22%) |
Mar 06, 2003 | 20.73 | 20.81 | 20.26 | 20.38 | 5,771,927 | -0.45(-2.17%) |
Mar 05, 2003 | 21.39 | 21.39 | 20.67 | 20.84 | 6,802,293 | -0.55(-2.59%) |
Mar 04, 2003 | 21.12 | 21.68 | 20.97 | 21.39 | 7,009,419 | +0.27(+1.25%) |