Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 25.16 | 25.64 | 24.79 | 25.64 | 1,034,341 | +0.03(+0.10%) |
May 29, 2003 | 25.10 | 25.87 | 25.10 | 25.62 | 1,537,430 | +0.18(+0.69%) |
May 28, 2003 | 25.45 | 26.35 | 25.43 | 25.44 | 2,003,838 | -1.11(-4.18%) |
May 27, 2003 | 26.77 | 27.02 | 26.19 | 26.55 | 922,140 | +0.21(+0.80%) |
May 23, 2003 | 26.68 | 26.68 | 26.33 | 26.34 | 689,220 | -0.01(-0.03%) |
May 22, 2003 | 27.20 | 27.20 | 26.30 | 26.35 | 1,330,971 | -0.86(-3.17%) |
May 21, 2003 | 26.68 | 27.22 | 26.62 | 27.21 | 1,475,878 | +0.20(+0.75%) |
May 20, 2003 | 27.17 | 27.17 | 26.62 | 27.01 | 990,846 | -0.01(-0.03%) |
May 19, 2003 | 26.77 | 27.30 | 26.47 | 27.02 | 1,741,732 | +0.91(+3.47%) |
May 16, 2003 | 26.77 | 26.95 | 26.11 | 26.11 | 1,663,713 | -0.86(-3.20%) |
May 15, 2003 | 27.04 | 27.30 | 26.70 | 26.97 | 650,835 | +0.44(+1.66%) |
May 14, 2003 | 27.08 | 27.30 | 26.50 | 26.53 | 1,027,073 | -0.34(-1.28%) |
May 13, 2003 | 27.32 | 27.63 | 26.77 | 26.87 | 630,053 | -0.73(-2.65%) |
May 12, 2003 | 27.39 | 27.69 | 27.31 | 27.61 | 770,078 | +0.41(+1.49%) |
May 09, 2003 | 27.17 | 27.28 | 26.55 | 27.20 | 667,870 | -0.11(-0.42%) |
May 08, 2003 | 27.26 | 27.52 | 26.95 | 27.32 | 836,399 | +0.36(+1.34%) |
May 07, 2003 | 27.16 | 27.27 | 26.76 | 26.95 | 1,232,284 | +0.05(+0.20%) |
May 06, 2003 | 26.67 | 27.03 | 26.28 | 26.90 | 756,450 | +0.23(+0.86%) |
May 05, 2003 | 26.19 | 26.68 | 26.09 | 26.67 | 675,706 | +0.92(+3.59%) |
May 02, 2003 | 26.11 | 26.30 | 25.54 | 25.75 | 779,503 | +0.90(+3.61%) |
Apr 30, 2003 | 24.88 | 25.40 | 24.61 | 24.85 | 1,161,533 | +0.25(+1.00%) |
Apr 29, 2003 | 24.92 | 24.92 | 24.39 | 24.60 | 943,490 | -0.55(-2.21%) |
Apr 28, 2003 | 25.05 | 25.40 | 24.86 | 25.16 | 652,312 | +0.17(+0.67%) |
Apr 25, 2003 | 25.36 | 25.65 | 24.88 | 24.99 | 566,911 | -0.17(-0.67%) |
Apr 24, 2003 | 27.38 | 27.38 | 25.11 | 25.16 | 1,229,785 | -1.35(-5.08%) |
Apr 23, 2003 | 26.50 | 27.03 | 26.38 | 26.50 | 1,153,697 | +0.39(+1.48%) |
Apr 22, 2003 | 26.42 | 26.54 | 25.89 | 26.12 | 788,929 | -0.08(-0.30%) |
Apr 21, 2003 | 25.55 | 26.21 | 25.45 | 26.20 | 736,236 | +0.91(+3.59%) |
Apr 17, 2003 | 25.45 | 25.78 | 25.22 | 25.29 | 980,739 | +0.05(+0.21%) |
Apr 16, 2003 | 24.96 | 25.49 | 24.76 | 25.24 | 775,415 | +0.10(+0.39%) |
Apr 15, 2003 | 24.79 | 25.22 | 24.58 | 25.14 | 656,400 | +0.49(+2.00%) |
Apr 14, 2003 | 24.66 | 24.83 | 24.49 | 24.65 | 368,515 | -0.09(-0.36%) |
Apr 11, 2003 | 24.56 | 25.08 | 24.42 | 24.73 | 945,761 | +0.02(+0.07%) |
Apr 10, 2003 | 24.79 | 25.00 | 24.53 | 24.72 | 1,214,227 | -0.20(-0.81%) |
Apr 09, 2003 | 24.38 | 24.96 | 24.13 | 24.92 | 1,692,786 | +0.53(+2.17%) |
Apr 08, 2003 | 24.22 | 24.44 | 23.97 | 24.39 | 1,531,071 | +0.18(+0.73%) |
Apr 07, 2003 | 24.33 | 24.34 | 24.11 | 24.22 | 1,896,066 | -1.01(-4.01%) |
Apr 04, 2003 | 24.61 | 25.40 | 24.50 | 25.23 | 1,052,512 | +0.13(+0.53%) |
Apr 03, 2003 | 24.83 | 25.20 | 24.83 | 25.10 | 1,100,776 | -0.40(-1.55%) |
Apr 02, 2003 | 25.59 | 25.59 | 25.24 | 25.49 | 1,111,565 | -0.48(-1.83%) |
Apr 01, 2003 | 26.10 | 26.33 | 25.84 | 25.97 | 880,916 | -0.61(-2.29%) |
Mar 31, 2003 | 26.30 | 26.87 | 26.04 | 26.58 | 1,395,134 | +0.43(+1.65%) |
Mar 28, 2003 | 23.86 | 26.14 | 23.86 | 26.14 | 1,522,667 | +2.02(+8.36%) |
Mar 27, 2003 | 25.07 | 25.22 | 24.13 | 24.13 | 1,371,400 | -1.66(-6.45%) |
Mar 26, 2003 | 25.76 | 25.86 | 25.43 | 25.79 | 492,981 | -0.10(-0.37%) |
Mar 25, 2003 | 25.60 | 25.97 | 25.54 | 25.89 | 869,333 | +0.65(+2.58%) |
Mar 24, 2003 | 25.71 | 25.93 | 25.24 | 25.24 | 963,591 | +0.32(+1.27%) |
Mar 21, 2003 | 25.60 | 25.74 | 24.58 | 24.92 | 1,448,737 | -0.78(-3.05%) |
Mar 20, 2003 | 26.42 | 26.72 | 25.64 | 25.70 | 723,516 | -0.93(-3.50%) |
Mar 19, 2003 | 26.38 | 26.77 | 26.14 | 26.64 | 706,141 | +0.38(+1.44%) |
Mar 18, 2003 | 26.37 | 26.50 | 25.81 | 26.26 | 721,018 | +0.07(+0.27%) |
Mar 17, 2003 | 27.21 | 27.26 | 25.94 | 26.19 | 980,285 | -0.40(-1.49%) |
Mar 14, 2003 | 25.71 | 26.73 | 25.64 | 26.58 | 5,950,758 | +0.86(+3.35%) |
Mar 13, 2003 | 25.05 | 26.06 | 24.88 | 25.72 | 1,438,857 | +0.80(+3.22%) |
Mar 12, 2003 | 24.16 | 25.16 | 24.13 | 24.92 | 1,221,722 | +0.70(+2.91%) |
Mar 11, 2003 | 25.54 | 25.70 | 24.22 | 24.22 | 1,349,822 | -1.46(-5.69%) |
Mar 10, 2003 | 26.95 | 27.25 | 25.45 | 25.68 | 1,482,238 | -1.09(-4.08%) |
Mar 07, 2003 | 28.18 | 28.18 | 26.77 | 26.77 | 1,111,565 | -1.08(-3.89%) |
Mar 06, 2003 | 28.23 | 28.43 | 27.83 | 27.85 | 608,476 | -0.49(-1.74%) |
Mar 05, 2003 | 28.13 | 28.42 | 27.91 | 28.35 | 538,407 | +0.39(+1.39%) |
Mar 04, 2003 | 28.18 | 28.43 | 27.88 | 27.96 | 669,119 | +0.04(+0.16%) |