Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 27.07 | 27.50 | 27.02 | 27.36 | 3,758,564 | +0.43(+1.60%) |
May 29, 2003 | 26.81 | 26.95 | 26.75 | 26.93 | 4,368,267 | +0.23(+0.85%) |
May 28, 2003 | 26.70 | 26.87 | 26.46 | 26.70 | 3,656,374 | -0.15(-0.58%) |
May 27, 2003 | 26.66 | 26.91 | 26.44 | 26.86 | 3,885,688 | +0.15(+0.55%) |
May 23, 2003 | 26.79 | 26.85 | 26.55 | 26.71 | 2,455,392 | -0.24(-0.91%) |
May 22, 2003 | 26.77 | 27.13 | 26.50 | 26.96 | 3,489,824 | +0.30(+1.13%) |
May 21, 2003 | 26.40 | 26.69 | 26.16 | 26.66 | 5,037,909 | +0.20(+0.74%) |
May 20, 2003 | 26.60 | 26.79 | 26.26 | 26.46 | 4,863,989 | -0.13(-0.49%) |
May 19, 2003 | 26.70 | 26.83 | 26.47 | 26.59 | 3,317,132 | -0.20(-0.73%) |
May 16, 2003 | 26.75 | 26.89 | 26.67 | 26.79 | 5,690,969 | +0.09(+0.34%) |
May 15, 2003 | 26.22 | 26.83 | 26.14 | 26.70 | 8,010,763 | +0.63(+2.40%) |
May 14, 2003 | 25.69 | 26.09 | 25.65 | 26.07 | 5,530,682 | +0.38(+1.49%) |
May 13, 2003 | 25.85 | 26.03 | 25.59 | 25.69 | 4,535,555 | -0.12(-0.47%) |
May 12, 2003 | 25.68 | 26.01 | 25.61 | 25.81 | 4,110,703 | +0.14(+0.54%) |
May 09, 2003 | 25.47 | 25.84 | 25.15 | 25.67 | 6,061,163 | +0.27(+1.06%) |
May 08, 2003 | 25.75 | 25.77 | 25.37 | 25.40 | 3,915,903 | -0.32(-1.23%) |
May 07, 2003 | 25.04 | 25.78 | 25.02 | 25.72 | 7,439,136 | +0.50(+2.00%) |
May 06, 2003 | 26.23 | 26.41 | 25.21 | 25.21 | 13,745,458 | -0.82(-3.16%) |
May 05, 2003 | 25.30 | 26.14 | 25.27 | 26.04 | 10,091,662 | +1.29(+5.20%) |
May 02, 2003 | 24.47 | 24.97 | 24.26 | 24.75 | 8,749,800 | +0.29(+1.16%) |
May 01, 2003 | 24.79 | 24.88 | 24.43 | 24.47 | 5,122,904 | -0.33(-1.31%) |
Apr 30, 2003 | 24.62 | 24.97 | 24.55 | 24.79 | 4,523,887 | -0.02(-0.10%) |
Apr 29, 2003 | 25.05 | 25.21 | 24.68 | 24.82 | 4,264,480 | -0.46(-1.80%) |
Apr 28, 2003 | 25.36 | 25.37 | 24.47 | 25.27 | 2,879,015 | +0.51(+2.07%) |
Apr 25, 2003 | 25.36 | 25.65 | 24.62 | 24.76 | 5,466,076 | -0.52(-2.06%) |
Apr 24, 2003 | 25.28 | 25.50 | 25.12 | 25.28 | 5,802,985 | -0.37(-1.43%) |
Apr 23, 2003 | 25.65 | 25.74 | 25.36 | 25.65 | 3,145,791 | -0.12(-0.47%) |
Apr 22, 2003 | 25.42 | 25.84 | 25.29 | 25.77 | 4,940,754 | +0.32(+1.25%) |
Apr 21, 2003 | 25.67 | 25.81 | 25.41 | 25.45 | 3,208,800 | -0.23(-0.89%) |
Apr 17, 2003 | 25.61 | 25.70 | 25.44 | 25.68 | 4,775,555 | +0.27(+1.06%) |
Apr 16, 2003 | 25.92 | 26.00 | 25.26 | 25.41 | 3,413,181 | -0.48(-1.86%) |
Apr 15, 2003 | 26.13 | 26.13 | 25.81 | 25.89 | 2,585,832 | -0.08(-0.31%) |
Apr 14, 2003 | 25.77 | 26.07 | 25.73 | 25.97 | 1,976,252 | +0.25(+0.98%) |
Apr 11, 2003 | 26.09 | 26.22 | 25.65 | 25.72 | 2,670,827 | +0.02(+0.06%) |
Apr 10, 2003 | 25.44 | 25.87 | 25.40 | 25.70 | 3,436,518 | +0.37(+1.48%) |
Apr 09, 2003 | 25.56 | 25.87 | 25.24 | 25.33 | 2,917,582 | -0.14(-0.54%) |
Apr 08, 2003 | 25.49 | 25.69 | 25.32 | 25.47 | 3,386,896 | +0.02(+0.10%) |
Apr 07, 2003 | 26.13 | 26.27 | 25.40 | 25.44 | 3,872,423 | -0.37(-1.42%) |
Apr 04, 2003 | 25.91 | 26.17 | 25.56 | 25.81 | 2,746,733 | +0.12(+0.48%) |
Apr 03, 2003 | 26.34 | 26.34 | 25.68 | 25.69 | 2,353,202 | -0.65(-2.47%) |
Apr 02, 2003 | 25.81 | 26.45 | 25.77 | 26.34 | 3,334,082 | +0.78(+3.06%) |
Apr 01, 2003 | 25.40 | 25.81 | 25.24 | 25.56 | 3,272,178 | +0.37(+1.45%) |
Mar 31, 2003 | 24.91 | 25.68 | 24.91 | 25.19 | 3,488,841 | -0.25(-0.99%) |
Mar 28, 2003 | 25.48 | 25.65 | 25.30 | 25.44 | 17,477,984 | -0.16(-0.64%) |
Mar 27, 2003 | 25.18 | 25.83 | 25.10 | 25.61 | 3,230,540 | +0.20(+0.80%) |
Mar 26, 2003 | 25.58 | 25.65 | 25.27 | 25.40 | 3,450,765 | -0.16(-0.64%) |
Mar 25, 2003 | 25.47 | 25.84 | 25.35 | 25.56 | 3,254,982 | -0.02(-0.10%) |
Mar 24, 2003 | 25.78 | 25.92 | 25.44 | 25.59 | 3,608,227 | -0.71(-2.69%) |
Mar 21, 2003 | 25.97 | 26.31 | 25.79 | 26.30 | 4,874,183 | +0.47(+1.83%) |
Mar 20, 2003 | 25.81 | 26.11 | 25.71 | 25.83 | 3,121,472 | -0.19(-0.72%) |
Mar 19, 2003 | 25.73 | 26.05 | 25.71 | 26.01 | 3,598,278 | +0.23(+0.88%) |
Mar 18, 2003 | 25.56 | 25.89 | 25.51 | 25.78 | 3,743,089 | -0.11(-0.41%) |
Mar 17, 2003 | 25.16 | 26.09 | 25.10 | 25.89 | 4,101,614 | +0.61(+2.42%) |
Mar 14, 2003 | 25.38 | 25.65 | 24.91 | 25.28 | 3,745,177 | -0.12(-0.48%) |
Mar 13, 2003 | 25.20 | 25.48 | 24.90 | 25.40 | 3,894,654 | +0.46(+1.83%) |
Mar 12, 2003 | 25.17 | 25.22 | 24.68 | 24.95 | 5,543,088 | -0.29(-1.16%) |
Mar 11, 2003 | 24.99 | 25.43 | 24.86 | 25.24 | 6,510,948 | +0.26(+1.04%) |
Mar 10, 2003 | 25.08 | 25.21 | 24.95 | 24.98 | 4,349,475 | -0.33(-1.32%) |
Mar 07, 2003 | 24.99 | 25.31 | 24.66 | 25.31 | 4,656,415 | +0.32(+1.27%) |
Mar 06, 2003 | 24.97 | 25.26 | 24.88 | 24.99 | 5,451,215 | -0.02(-0.07%) |
Mar 05, 2003 | 24.43 | 25.01 | 24.42 | 25.01 | 5,387,346 | +0.72(+2.95%) |
Mar 04, 2003 | 24.33 | 24.44 | 24.18 | 24.29 | 4,248,267 | -0.12(-0.50%) |