Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 25.48 | 26.10 | 25.44 | 25.98 | 5,018,756 | +0.71(+2.83%) |
May 29, 2003 | 25.53 | 25.76 | 25.26 | 25.27 | 4,036,587 | -0.26(-1.02%) |
May 28, 2003 | 25.37 | 25.77 | 25.34 | 25.53 | 3,991,565 | +0.04(+0.17%) |
May 27, 2003 | 25.34 | 25.58 | 25.18 | 25.48 | 4,128,570 | +0.23(+0.91%) |
May 23, 2003 | 25.32 | 25.34 | 25.16 | 25.25 | 3,969,539 | -0.06(-0.26%) |
May 22, 2003 | 25.73 | 25.88 | 25.17 | 25.32 | 4,699,447 | -0.24(-0.93%) |
May 21, 2003 | 25.64 | 25.87 | 25.23 | 25.55 | 3,295,043 | -0.19(-0.73%) |
May 20, 2003 | 26.07 | 26.11 | 25.63 | 25.74 | 4,250,199 | -0.37(-1.41%) |
May 19, 2003 | 26.37 | 26.41 | 25.99 | 26.11 | 3,646,213 | -0.40(-1.50%) |
May 16, 2003 | 26.41 | 26.77 | 26.33 | 26.51 | 2,927,250 | +0.10(+0.38%) |
May 15, 2003 | 26.51 | 26.69 | 26.35 | 26.41 | 3,147,926 | +0.06(+0.25%) |
May 14, 2003 | 26.53 | 26.54 | 26.22 | 26.34 | 3,697,885 | +0.08(+0.30%) |
May 13, 2003 | 26.46 | 26.56 | 26.17 | 26.26 | 3,390,074 | -0.06(-0.22%) |
May 12, 2003 | 26.11 | 26.39 | 25.94 | 26.32 | 3,330,091 | +0.10(+0.39%) |
May 09, 2003 | 26.18 | 26.37 | 25.94 | 26.22 | 3,098,194 | +0.05(+0.19%) |
May 08, 2003 | 26.35 | 26.64 | 26.05 | 26.17 | 3,204,445 | -0.47(-1.76%) |
May 07, 2003 | 26.71 | 26.85 | 26.42 | 26.64 | 2,976,012 | -0.07(-0.27%) |
May 06, 2003 | 27.47 | 27.47 | 26.57 | 26.71 | 6,436,043 | -0.77(-2.79%) |
May 05, 2003 | 27.86 | 27.90 | 27.32 | 27.47 | 2,333,516 | -0.21(-0.76%) |
May 02, 2003 | 27.32 | 27.90 | 27.32 | 27.68 | 2,363,161 | +0.40(+1.48%) |
Apr 30, 2003 | 27.11 | 27.48 | 26.90 | 27.28 | 3,528,326 | +0.28(+1.04%) |
Apr 29, 2003 | 27.43 | 27.54 | 27.00 | 27.00 | 4,011,237 | -0.43(-1.58%) |
Apr 28, 2003 | 27.11 | 27.63 | 27.06 | 27.43 | 2,713,500 | +0.32(+1.17%) |
Apr 25, 2003 | 27.11 | 27.36 | 26.91 | 27.11 | 2,486,313 | -0.04(-0.13%) |
Apr 24, 2003 | 27.73 | 27.73 | 26.90 | 27.15 | 2,550,036 | -0.58(-2.08%) |
Apr 23, 2003 | 27.57 | 27.73 | 27.37 | 27.73 | 2,052,302 | +0.16(+0.58%) |
Apr 22, 2003 | 26.91 | 27.70 | 26.84 | 27.57 | 4,711,222 | +0.66(+2.44%) |
Apr 21, 2003 | 26.93 | 27.03 | 26.82 | 26.91 | 2,746,193 | -0.14(-0.51%) |
Apr 17, 2003 | 26.60 | 27.06 | 26.56 | 27.05 | 4,855,846 | +0.63(+2.38%) |
Apr 16, 2003 | 27.03 | 27.03 | 26.35 | 26.42 | 7,357,259 | +0.48(+1.84%) |
Apr 15, 2003 | 25.95 | 26.24 | 25.73 | 25.94 | 4,099,064 | -0.04(-0.14%) |
Apr 14, 2003 | 25.66 | 25.99 | 25.55 | 25.98 | 2,939,856 | +0.64(+2.54%) |
Apr 11, 2003 | 25.59 | 25.82 | 25.27 | 25.34 | 1,616,768 | -0.09(-0.34%) |
Apr 10, 2003 | 25.55 | 25.55 | 25.12 | 25.42 | 2,371,195 | -0.09(-0.34%) |
Apr 09, 2003 | 25.71 | 25.91 | 25.45 | 25.51 | 2,927,527 | +0.09(+0.34%) |
Apr 08, 2003 | 25.29 | 25.44 | 25.05 | 25.42 | 3,675,304 | +0.05(+0.20%) |
Apr 07, 2003 | 26.17 | 26.29 | 25.33 | 25.37 | 4,552,607 | -0.01(-0.03%) |
Apr 04, 2003 | 25.05 | 25.55 | 25.05 | 25.38 | 2,649,638 | +0.34(+1.35%) |
Apr 03, 2003 | 25.22 | 25.30 | 24.79 | 25.04 | 2,885,968 | +0.00(+0.00%) |
Apr 02, 2003 | 25.23 | 25.34 | 24.98 | 25.04 | 3,436,758 | +0.36(+1.46%) |
Apr 01, 2003 | 24.11 | 24.87 | 24.11 | 24.68 | 3,312,221 | +0.74(+3.08%) |
Mar 31, 2003 | 23.82 | 24.28 | 23.68 | 23.94 | 3,872,431 | +0.12(+0.52%) |
Mar 28, 2003 | 23.64 | 23.93 | 23.46 | 23.82 | 1,385,564 | +0.04(+0.18%) |
Mar 27, 2003 | 23.67 | 23.98 | 23.32 | 23.78 | 2,097,047 | +0.12(+0.49%) |
Mar 26, 2003 | 23.57 | 23.86 | 23.50 | 23.66 | 1,797,825 | -0.09(-0.36%) |
Mar 25, 2003 | 23.76 | 23.98 | 23.50 | 23.75 | 2,339,611 | +0.04(+0.18%) |
Mar 24, 2003 | 24.41 | 24.41 | 23.54 | 23.71 | 2,244,857 | -0.70(-2.87%) |
Mar 21, 2003 | 24.31 | 24.50 | 23.94 | 24.41 | 3,062,315 | +0.24(+0.99%) |
Mar 20, 2003 | 23.71 | 24.29 | 23.61 | 24.17 | 2,017,947 | +0.21(+0.87%) |
Mar 19, 2003 | 23.86 | 24.10 | 23.29 | 23.96 | 2,119,766 | +0.00(+0.00%) |
Mar 18, 2003 | 23.89 | 24.00 | 23.55 | 23.96 | 2,715,716 | +0.18(+0.76%) |
Mar 17, 2003 | 23.03 | 23.78 | 22.92 | 23.78 | 2,600,322 | +0.75(+3.26%) |
Mar 14, 2003 | 22.91 | 23.35 | 22.80 | 23.03 | 3,406,836 | +0.14(+0.60%) |
Mar 13, 2003 | 22.32 | 22.89 | 22.23 | 22.89 | 3,180,064 | +0.74(+3.36%) |
Mar 12, 2003 | 22.16 | 22.23 | 21.69 | 22.15 | 3,634,161 | -0.13(-0.58%) |
Mar 11, 2003 | 22.78 | 22.83 | 22.23 | 22.28 | 3,315,545 | -0.29(-1.28%) |
Mar 10, 2003 | 23.06 | 23.11 | 22.50 | 22.57 | 2,723,474 | -0.63(-2.71%) |
Mar 07, 2003 | 22.83 | 23.28 | 22.80 | 23.19 | 2,700,755 | +0.18(+0.78%) |
Mar 06, 2003 | 23.17 | 23.22 | 22.96 | 23.01 | 3,239,493 | -0.22(-0.93%) |
Mar 05, 2003 | 22.97 | 23.23 | 22.96 | 23.23 | 3,673,365 | +0.26(+1.13%) |
Mar 04, 2003 | 23.08 | 23.18 | 22.91 | 22.97 | 3,864,673 | -0.04(-0.19%) |