Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 27.84 | 29.54 | 27.84 | 29.54 | 2,239,797 | +0.86(+3.00%) |
May 29, 2003 | 28.82 | 29.19 | 28.51 | 28.68 | 3,054,338 | -0.18(-0.62%) |
May 28, 2003 | 28.44 | 28.93 | 28.43 | 28.85 | 3,498,426 | +0.45(+1.58%) |
May 27, 2003 | 28.04 | 28.60 | 28.03 | 28.41 | 1,235,797 | +0.32(+1.15%) |
May 23, 2003 | 28.55 | 28.55 | 28.08 | 28.08 | 1,760,780 | -0.52(-1.80%) |
May 22, 2003 | 28.21 | 28.72 | 28.21 | 28.60 | 1,659,926 | +0.52(+1.84%) |
May 21, 2003 | 27.89 | 28.34 | 27.80 | 28.08 | 2,640,188 | +0.19(+0.66%) |
May 20, 2003 | 27.69 | 28.09 | 27.59 | 27.90 | 2,553,547 | +0.21(+0.76%) |
May 19, 2003 | 27.68 | 27.88 | 27.38 | 27.68 | 3,445,807 | +0.15(+0.55%) |
May 16, 2003 | 27.86 | 27.98 | 27.53 | 27.53 | 3,228,828 | -0.50(-1.77%) |
May 15, 2003 | 27.80 | 28.34 | 27.80 | 28.03 | 2,632,779 | +0.11(+0.40%) |
May 14, 2003 | 28.18 | 28.25 | 27.88 | 27.92 | 2,903,738 | -0.20(-0.73%) |
May 13, 2003 | 27.92 | 28.31 | 27.92 | 28.12 | 4,076,483 | +0.13(+0.47%) |
May 12, 2003 | 28.50 | 28.50 | 27.78 | 27.99 | 6,421,670 | -0.56(-1.97%) |
May 09, 2003 | 29.02 | 29.11 | 27.98 | 28.55 | 5,222,918 | -0.46(-1.60%) |
May 08, 2003 | 30.29 | 30.48 | 28.96 | 29.01 | 3,028,482 | -1.46(-4.80%) |
May 07, 2003 | 30.15 | 30.64 | 30.12 | 30.48 | 1,175,920 | +0.23(+0.77%) |
May 06, 2003 | 30.60 | 30.76 | 29.94 | 30.24 | 1,311,853 | -0.35(-1.15%) |
May 05, 2003 | 30.75 | 30.96 | 30.32 | 30.59 | 1,323,798 | +0.05(+0.15%) |
May 02, 2003 | 29.97 | 30.61 | 29.66 | 30.55 | 1,657,205 | +0.58(+1.94%) |
May 01, 2003 | 29.91 | 30.07 | 29.43 | 29.97 | 1,205,707 | +0.06(+0.20%) |
Apr 30, 2003 | 29.96 | 30.21 | 29.85 | 29.91 | 1,980,178 | -0.38(-1.27%) |
Apr 29, 2003 | 30.57 | 30.69 | 29.93 | 30.29 | 1,602,771 | -0.11(-0.37%) |
Apr 28, 2003 | 29.93 | 30.53 | 29.93 | 30.40 | 1,431,305 | +0.17(+0.55%) |
Apr 25, 2003 | 30.59 | 30.65 | 30.21 | 30.24 | 1,276,017 | -0.42(-1.38%) |
Apr 24, 2003 | 30.56 | 30.81 | 30.45 | 30.66 | 1,771,516 | +0.13(+0.41%) |
Apr 23, 2003 | 30.83 | 30.83 | 30.42 | 30.53 | 1,800,547 | -0.22(-0.71%) |
Apr 22, 2003 | 30.71 | 30.92 | 30.54 | 30.75 | 2,437,573 | +0.09(+0.30%) |
Apr 21, 2003 | 30.81 | 30.96 | 30.61 | 30.66 | 1,545,767 | -0.04(-0.13%) |
Apr 17, 2003 | 30.27 | 30.75 | 29.99 | 30.70 | 1,277,227 | +0.43(+1.42%) |
Apr 16, 2003 | 30.55 | 30.62 | 30.14 | 30.27 | 2,523,609 | -0.27(-0.89%) |
Apr 15, 2003 | 30.79 | 30.79 | 30.47 | 30.54 | 1,857,702 | -0.18(-0.58%) |
Apr 14, 2003 | 30.75 | 30.96 | 30.57 | 30.72 | 2,099,781 | +0.08(+0.26%) |
Apr 11, 2003 | 30.77 | 31.08 | 30.59 | 30.64 | 1,312,155 | -0.05(-0.15%) |
Apr 10, 2003 | 30.89 | 31.05 | 30.57 | 30.69 | 1,198,903 | -0.28(-0.90%) |
Apr 09, 2003 | 30.79 | 31.65 | 30.79 | 30.96 | 1,008,687 | -0.13(-0.40%) |
Apr 08, 2003 | 31.05 | 31.15 | 30.55 | 31.09 | 1,650,703 | +0.32(+1.05%) |
Apr 07, 2003 | 31.58 | 31.61 | 30.76 | 30.77 | 1,680,793 | -0.50(-1.61%) |
Apr 04, 2003 | 31.45 | 31.45 | 31.02 | 31.27 | 1,573,286 | -0.02(-0.06%) |
Apr 03, 2003 | 31.90 | 31.90 | 31.28 | 31.29 | 2,656,971 | -0.62(-1.93%) |
Apr 02, 2003 | 31.15 | 31.99 | 31.11 | 31.90 | 2,807,874 | +1.02(+3.30%) |
Apr 01, 2003 | 30.59 | 31.08 | 30.55 | 30.89 | 1,778,320 | +0.35(+1.15%) |
Mar 31, 2003 | 29.69 | 31.16 | 29.69 | 30.53 | 2,024,330 | -0.39(-1.26%) |
Mar 28, 2003 | 30.38 | 30.94 | 30.19 | 30.92 | 1,245,625 | +0.43(+1.41%) |
Mar 27, 2003 | 29.99 | 30.73 | 29.73 | 30.50 | 1,300,815 | +0.44(+1.47%) |
Mar 26, 2003 | 30.04 | 30.23 | 29.50 | 30.05 | 1,781,495 | -0.15(-0.50%) |
Mar 25, 2003 | 30.10 | 30.69 | 29.86 | 30.20 | 317,530 | +0.10(+0.33%) |
Mar 24, 2003 | 30.63 | 30.63 | 29.89 | 30.10 | 1,254,244 | -0.69(-2.23%) |
Mar 21, 2003 | 30.46 | 30.79 | 30.12 | 30.79 | 1,513,107 | +0.54(+1.77%) |
Mar 20, 2003 | 29.75 | 30.33 | 29.51 | 30.26 | 1,682,607 | +0.40(+1.33%) |
Mar 19, 2003 | 29.50 | 29.87 | 29.49 | 29.86 | 1,455,195 | +0.29(+0.98%) |
Mar 18, 2003 | 29.53 | 29.60 | 29.20 | 29.57 | 1,372,637 | +0.04(+0.13%) |
Mar 17, 2003 | 28.76 | 29.68 | 28.60 | 29.53 | 1,833,207 | +0.79(+2.76%) |
Mar 14, 2003 | 29.01 | 29.17 | 28.52 | 28.74 | 1,612,146 | -0.28(-0.96%) |
Mar 13, 2003 | 28.46 | 29.21 | 27.84 | 29.01 | 2,131,988 | +0.69(+2.43%) |
Mar 12, 2003 | 27.84 | 28.33 | 27.74 | 28.33 | 1,715,570 | +0.41(+1.47%) |
Mar 11, 2003 | 27.71 | 28.11 | 27.55 | 27.92 | 1,503,732 | +0.20(+0.72%) |
Mar 10, 2003 | 27.88 | 27.94 | 27.68 | 27.72 | 1,715,872 | -0.18(-0.64%) |
Mar 07, 2003 | 27.81 | 27.93 | 27.59 | 27.90 | 2,143,177 | +0.09(+0.31%) |
Mar 06, 2003 | 27.88 | 28.11 | 27.71 | 27.81 | 1,986,227 | -0.17(-0.61%) |
Mar 05, 2003 | 27.53 | 28.34 | 27.38 | 27.98 | 2,873,799 | +0.46(+1.66%) |
Mar 04, 2003 | 27.71 | 27.73 | 27.45 | 27.53 | 1,973,072 | -0.09(-0.31%) |