Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 26.98 | 27.41 | 26.93 | 27.27 | 3,770,949 | +0.43(+1.60%) |
May 29, 2003 | 26.72 | 26.86 | 26.66 | 26.84 | 4,382,661 | +0.23(+0.85%) |
May 28, 2003 | 26.62 | 26.78 | 26.37 | 26.62 | 3,668,422 | -0.15(-0.58%) |
May 27, 2003 | 26.58 | 26.82 | 26.35 | 26.77 | 3,898,491 | +0.15(+0.55%) |
May 23, 2003 | 26.70 | 26.76 | 26.46 | 26.63 | 2,463,483 | -0.24(-0.91%) |
May 22, 2003 | 26.68 | 27.04 | 26.41 | 26.87 | 3,501,322 | +0.30(+1.13%) |
May 21, 2003 | 26.31 | 26.60 | 26.07 | 26.57 | 5,054,508 | +0.19(+0.74%) |
May 20, 2003 | 26.51 | 26.70 | 26.17 | 26.37 | 4,880,015 | -0.13(-0.49%) |
May 19, 2003 | 26.62 | 26.75 | 26.38 | 26.50 | 3,328,061 | -0.19(-0.73%) |
May 16, 2003 | 26.66 | 26.80 | 26.58 | 26.70 | 5,709,720 | +0.09(+0.34%) |
May 15, 2003 | 26.13 | 26.74 | 26.06 | 26.61 | 8,037,158 | +0.62(+2.40%) |
May 14, 2003 | 25.60 | 26.00 | 25.57 | 25.98 | 5,548,905 | +0.38(+1.49%) |
May 13, 2003 | 25.76 | 25.94 | 25.51 | 25.60 | 4,550,499 | -0.12(-0.47%) |
May 12, 2003 | 25.59 | 25.93 | 25.52 | 25.72 | 4,124,248 | +0.14(+0.54%) |
May 09, 2003 | 25.38 | 25.76 | 25.07 | 25.59 | 6,081,134 | +0.27(+1.06%) |
May 08, 2003 | 25.67 | 25.68 | 25.29 | 25.32 | 3,928,806 | -0.32(-1.23%) |
May 07, 2003 | 24.95 | 25.70 | 24.94 | 25.64 | 7,463,647 | +0.50(+2.00%) |
May 06, 2003 | 26.15 | 26.32 | 25.13 | 25.13 | 13,790,748 | -0.82(-3.16%) |
May 05, 2003 | 25.21 | 26.06 | 25.19 | 25.95 | 10,124,914 | +1.28(+5.20%) |
May 02, 2003 | 24.39 | 24.89 | 24.18 | 24.67 | 8,778,630 | +0.28(+1.16%) |
May 01, 2003 | 24.71 | 24.80 | 24.35 | 24.39 | 5,139,783 | -0.32(-1.31%) |
Apr 30, 2003 | 24.54 | 24.89 | 24.47 | 24.71 | 4,538,792 | -0.02(-0.10%) |
Apr 29, 2003 | 24.97 | 25.13 | 24.60 | 24.73 | 4,278,531 | -0.45(-1.80%) |
Apr 28, 2003 | 25.28 | 25.29 | 24.39 | 25.19 | 2,888,501 | +0.51(+2.07%) |
Apr 25, 2003 | 25.28 | 25.56 | 24.54 | 24.68 | 5,484,087 | -0.52(-2.06%) |
Apr 24, 2003 | 25.20 | 25.42 | 25.03 | 25.20 | 5,822,105 | -0.37(-1.43%) |
Apr 23, 2003 | 25.56 | 25.66 | 25.28 | 25.56 | 3,156,156 | -0.12(-0.47%) |
Apr 22, 2003 | 25.33 | 25.76 | 25.20 | 25.68 | 4,957,034 | +0.32(+1.25%) |
Apr 21, 2003 | 25.59 | 25.72 | 25.33 | 25.37 | 3,219,373 | -0.23(-0.89%) |
Apr 17, 2003 | 25.52 | 25.62 | 25.36 | 25.59 | 4,791,290 | +0.27(+1.06%) |
Apr 16, 2003 | 25.84 | 25.92 | 25.18 | 25.33 | 3,424,427 | -0.48(-1.86%) |
Apr 15, 2003 | 26.05 | 26.05 | 25.72 | 25.81 | 2,594,352 | -0.08(-0.31%) |
Apr 14, 2003 | 25.68 | 25.98 | 25.64 | 25.89 | 1,982,764 | +0.25(+0.98%) |
Apr 11, 2003 | 26.01 | 26.14 | 25.56 | 25.64 | 2,679,627 | +0.02(+0.06%) |
Apr 10, 2003 | 25.36 | 25.79 | 25.32 | 25.62 | 3,447,841 | +0.37(+1.48%) |
Apr 09, 2003 | 25.48 | 25.78 | 25.16 | 25.25 | 2,927,196 | -0.14(-0.54%) |
Apr 08, 2003 | 25.41 | 25.60 | 25.24 | 25.38 | 3,398,056 | +0.02(+0.10%) |
Apr 07, 2003 | 26.05 | 26.19 | 25.32 | 25.36 | 3,885,182 | -0.37(-1.42%) |
Apr 04, 2003 | 25.82 | 26.08 | 25.48 | 25.72 | 2,755,783 | +0.12(+0.48%) |
Apr 03, 2003 | 26.25 | 26.25 | 25.59 | 25.60 | 2,360,956 | -0.65(-2.47%) |
Apr 02, 2003 | 25.72 | 26.37 | 25.68 | 26.25 | 3,345,067 | +0.78(+3.06%) |
Apr 01, 2003 | 25.32 | 25.72 | 25.16 | 25.47 | 3,282,959 | +0.37(+1.45%) |
Mar 31, 2003 | 24.83 | 25.59 | 24.83 | 25.11 | 3,500,336 | -0.25(-0.99%) |
Mar 28, 2003 | 25.40 | 25.56 | 25.22 | 25.36 | 17,535,572 | -0.16(-0.64%) |
Mar 27, 2003 | 25.10 | 25.75 | 25.02 | 25.52 | 3,241,185 | +0.20(+0.80%) |
Mar 26, 2003 | 25.50 | 25.56 | 25.19 | 25.32 | 3,462,135 | -0.16(-0.64%) |
Mar 25, 2003 | 25.38 | 25.76 | 25.27 | 25.48 | 3,265,707 | -0.02(-0.10%) |
Mar 24, 2003 | 25.69 | 25.84 | 25.36 | 25.51 | 3,620,116 | -0.71(-2.69%) |
Mar 21, 2003 | 25.89 | 26.22 | 25.71 | 26.21 | 4,890,243 | +0.47(+1.83%) |
Mar 20, 2003 | 25.72 | 26.02 | 25.63 | 25.74 | 3,131,757 | -0.19(-0.72%) |
Mar 19, 2003 | 25.64 | 25.97 | 25.63 | 25.93 | 3,610,134 | +0.23(+0.88%) |
Mar 18, 2003 | 25.48 | 25.81 | 25.42 | 25.70 | 3,755,422 | -0.11(-0.41%) |
Mar 17, 2003 | 25.08 | 26.01 | 25.02 | 25.81 | 4,115,129 | +0.61(+2.42%) |
Mar 14, 2003 | 25.29 | 25.56 | 24.83 | 25.20 | 3,757,517 | -0.12(-0.48%) |
Mar 13, 2003 | 25.12 | 25.40 | 24.82 | 25.32 | 3,907,487 | +0.45(+1.83%) |
Mar 12, 2003 | 25.08 | 25.14 | 24.60 | 24.86 | 5,561,352 | -0.29(-1.16%) |
Mar 11, 2003 | 24.90 | 25.34 | 24.77 | 25.16 | 6,532,401 | +0.26(+1.04%) |
Mar 10, 2003 | 24.99 | 25.12 | 24.86 | 24.90 | 4,363,806 | -0.33(-1.32%) |
Mar 07, 2003 | 24.91 | 25.23 | 24.58 | 25.23 | 4,671,757 | +0.32(+1.27%) |
Mar 06, 2003 | 24.89 | 25.18 | 24.80 | 24.91 | 5,469,176 | -0.02(-0.07%) |
Mar 05, 2003 | 24.34 | 24.93 | 24.34 | 24.93 | 5,405,097 | +0.71(+2.95%) |
Mar 04, 2003 | 24.25 | 24.36 | 24.10 | 24.21 | 4,262,265 | -0.12(-0.50%) |