Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 26.76 | 27.20 | 26.70 | 26.95 | 1,611,531 | +0.14(+0.53%) |
May 29, 2003 | 26.93 | 27.10 | 26.64 | 26.81 | 1,920,809 | +0.03(+0.10%) |
May 28, 2003 | 26.99 | 27.20 | 26.59 | 26.78 | 1,528,052 | +0.02(+0.07%) |
May 27, 2003 | 25.95 | 26.81 | 25.87 | 26.76 | 1,614,906 | +0.65(+2.48%) |
May 23, 2003 | 25.91 | 26.29 | 25.90 | 26.11 | 1,468,199 | +0.07(+0.27%) |
May 22, 2003 | 25.30 | 26.20 | 25.28 | 26.04 | 1,832,267 | +0.74(+2.92%) |
May 21, 2003 | 24.99 | 25.38 | 24.94 | 25.31 | 1,008,838 | +0.23(+0.92%) |
May 20, 2003 | 25.04 | 25.14 | 24.61 | 25.07 | 2,093,280 | +0.05(+0.21%) |
May 19, 2003 | 26.13 | 26.13 | 24.81 | 25.02 | 2,588,418 | -1.13(-4.32%) |
May 16, 2003 | 26.00 | 26.15 | 25.81 | 26.15 | 1,186,372 | +0.11(+0.41%) |
May 15, 2003 | 25.77 | 26.04 | 25.42 | 26.04 | 1,625,819 | +0.40(+1.56%) |
May 14, 2003 | 25.79 | 25.94 | 25.33 | 25.64 | 961,248 | -0.16(-0.62%) |
May 13, 2003 | 25.60 | 25.87 | 25.31 | 25.80 | 2,171,134 | +0.20(+0.80%) |
May 12, 2003 | 25.44 | 25.60 | 25.20 | 25.60 | 1,434,447 | +0.27(+1.05%) |
May 09, 2003 | 25.37 | 25.41 | 25.02 | 25.33 | 1,807,403 | +0.19(+0.74%) |
May 08, 2003 | 25.13 | 25.55 | 24.98 | 25.15 | 1,853,193 | -0.19(-0.74%) |
May 07, 2003 | 25.54 | 25.72 | 25.33 | 25.33 | 2,249,213 | -0.51(-1.96%) |
May 06, 2003 | 25.75 | 26.04 | 25.75 | 25.84 | 2,381,070 | +0.04(+0.14%) |
May 05, 2003 | 25.88 | 26.21 | 25.63 | 25.80 | 2,046,253 | -0.08(-0.31%) |
May 02, 2003 | 24.89 | 26.18 | 24.77 | 25.88 | 2,924,022 | +0.97(+3.89%) |
May 01, 2003 | 24.69 | 25.32 | 24.18 | 24.91 | 2,846,168 | +0.25(+1.01%) |
Apr 30, 2003 | 22.75 | 25.07 | 22.75 | 24.67 | 6,476,164 | +2.57(+11.62%) |
Apr 29, 2003 | 21.45 | 22.24 | 21.38 | 22.10 | 2,345,293 | +0.45(+2.09%) |
Apr 28, 2003 | 21.47 | 21.72 | 21.28 | 21.64 | 1,750,813 | +0.36(+1.71%) |
Apr 25, 2003 | 21.33 | 21.69 | 21.24 | 21.28 | 1,744,063 | -0.05(-0.25%) |
Apr 24, 2003 | 21.33 | 21.54 | 21.20 | 21.33 | 3,713,137 | +0.36(+1.70%) |
Apr 23, 2003 | 21.62 | 21.62 | 20.10 | 20.98 | 3,331,855 | -0.64(-2.96%) |
Apr 22, 2003 | 21.07 | 21.74 | 20.83 | 21.62 | 2,256,976 | +0.55(+2.62%) |
Apr 21, 2003 | 21.45 | 21.47 | 20.98 | 21.07 | 1,612,656 | -0.31(-1.46%) |
Apr 17, 2003 | 21.95 | 22.02 | 21.21 | 21.38 | 2,142,670 | -0.49(-2.24%) |
Apr 16, 2003 | 22.15 | 22.40 | 21.74 | 21.87 | 1,906,971 | -0.28(-1.28%) |
Apr 15, 2003 | 21.91 | 22.20 | 21.82 | 22.15 | 1,637,295 | -0.05(-0.24%) |
Apr 14, 2003 | 21.77 | 22.20 | 21.49 | 22.20 | 1,295,840 | +0.43(+1.96%) |
Apr 11, 2003 | 21.76 | 22.04 | 21.73 | 21.78 | 1,189,072 | +0.09(+0.41%) |
Apr 10, 2003 | 21.87 | 21.87 | 21.38 | 21.69 | 1,970,087 | +0.20(+0.95%) |
Apr 09, 2003 | 22.06 | 22.22 | 21.47 | 21.48 | 1,652,258 | -0.43(-1.95%) |
Apr 08, 2003 | 22.06 | 22.13 | 21.71 | 21.91 | 1,948,260 | -0.21(-0.96%) |
Apr 07, 2003 | 22.93 | 22.93 | 22.05 | 22.12 | 1,323,741 | -0.30(-1.35%) |
Apr 04, 2003 | 22.80 | 23.04 | 22.19 | 22.43 | 1,764,539 | -0.29(-1.29%) |
Apr 03, 2003 | 22.59 | 23.15 | 21.33 | 22.72 | 4,062,467 | +0.14(+0.63%) |
Apr 02, 2003 | 22.80 | 22.83 | 22.37 | 22.58 | 2,131,307 | +0.08(+0.36%) |
Apr 01, 2003 | 22.16 | 22.51 | 21.97 | 22.50 | 1,426,122 | +0.34(+1.52%) |
Mar 31, 2003 | 22.49 | 22.49 | 22.05 | 22.16 | 1,028,414 | -0.37(-1.66%) |
Mar 28, 2003 | 22.04 | 22.68 | 22.04 | 22.53 | 1,547,740 | +0.29(+1.32%) |
Mar 27, 2003 | 22.41 | 22.42 | 22.04 | 22.24 | 101,255 | -0.26(-1.15%) |
Mar 26, 2003 | 22.58 | 22.81 | 22.35 | 22.50 | 1,362,893 | -0.05(-0.24%) |
Mar 25, 2003 | 21.85 | 22.65 | 21.82 | 22.55 | 1,172,871 | +0.67(+3.05%) |
Mar 24, 2003 | 21.91 | 22.07 | 21.69 | 21.88 | 1,332,517 | -0.70(-3.11%) |
Mar 21, 2003 | 22.40 | 22.71 | 22.19 | 22.59 | 2,057,953 | +0.57(+2.58%) |
Mar 20, 2003 | 22.32 | 22.32 | 21.51 | 22.02 | 2,099,918 | -0.30(-1.35%) |
Mar 19, 2003 | 22.18 | 22.42 | 21.87 | 22.32 | 2,292,190 | +0.28(+1.25%) |
Mar 18, 2003 | 21.86 | 22.21 | 21.68 | 22.04 | 3,180,760 | +0.41(+1.89%) |
Mar 17, 2003 | 20.67 | 21.65 | 20.50 | 21.63 | 4,104,769 | +1.20(+5.87%) |
Mar 14, 2003 | 21.15 | 21.15 | 20.22 | 20.43 | 2,710,036 | -0.63(-3.00%) |
Mar 13, 2003 | 21.84 | 21.91 | 20.45 | 21.07 | 5,165,923 | -0.78(-3.58%) |
Mar 12, 2003 | 21.63 | 21.87 | 21.56 | 21.85 | 2,259,339 | +0.12(+0.53%) |
Mar 11, 2003 | 22.13 | 22.18 | 21.42 | 21.73 | 2,617,444 | -0.31(-1.41%) |
Mar 10, 2003 | 22.75 | 22.81 | 21.99 | 22.04 | 1,556,403 | -0.80(-3.50%) |
Mar 07, 2003 | 22.81 | 22.96 | 22.62 | 22.84 | 1,288,415 | -0.04(-0.19%) |
Mar 06, 2003 | 23.03 | 23.03 | 22.60 | 22.89 | 1,799,865 | -0.14(-0.62%) |
Mar 05, 2003 | 22.86 | 23.05 | 22.79 | 23.03 | 1,080,842 | +0.17(+0.74%) |
Mar 04, 2003 | 23.33 | 23.33 | 22.86 | 22.86 | 944,372 | -0.44(-1.91%) |