Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 28.39 | 29.24 | 28.39 | 29.24 | 14,973 | +0.89(+3.16%) |
May 29, 2003 | 28.77 | 28.77 | 28.06 | 28.34 | 22,619 | -0.33(-1.15%) |
May 28, 2003 | 28.25 | 28.75 | 28.21 | 28.67 | 7,114 | +0.32(+1.13%) |
May 27, 2003 | 27.78 | 28.37 | 27.73 | 28.35 | 7,858 | +0.36(+1.28%) |
May 23, 2003 | 27.54 | 28.11 | 27.54 | 28.00 | 7,008 | +0.40(+1.47%) |
May 22, 2003 | 27.59 | 27.74 | 27.50 | 27.59 | 7,858 | +0.08(+0.27%) |
May 21, 2003 | 27.38 | 27.58 | 27.38 | 27.52 | 2,230 | +0.13(+0.48%) |
May 20, 2003 | 27.36 | 27.47 | 27.31 | 27.38 | 3,185 | +0.08(+0.28%) |
May 19, 2003 | 27.40 | 27.40 | 27.12 | 27.31 | 7,645 | -0.02(-0.07%) |
May 16, 2003 | 27.07 | 27.50 | 27.03 | 27.33 | 7,114 | +0.21(+0.76%) |
May 15, 2003 | 27.12 | 27.31 | 27.10 | 27.12 | 4,884 | -0.01(-0.03%) |
May 14, 2003 | 27.03 | 27.17 | 26.84 | 27.13 | 8,070 | -0.13(-0.48%) |
May 13, 2003 | 27.69 | 27.69 | 27.17 | 27.26 | 7,645 | -0.71(-2.53%) |
May 12, 2003 | 27.40 | 28.07 | 27.36 | 27.97 | 11,787 | +0.52(+1.89%) |
May 09, 2003 | 27.59 | 27.62 | 27.16 | 27.45 | 15,079 | -0.36(-1.29%) |
May 08, 2003 | 26.37 | 27.87 | 26.37 | 27.81 | 24,955 | +1.44(+5.46%) |
May 07, 2003 | 26.63 | 26.72 | 26.30 | 26.37 | 11,893 | -0.26(-0.99%) |
May 06, 2003 | 26.34 | 26.74 | 26.34 | 26.63 | 7,645 | +0.21(+0.78%) |
May 05, 2003 | 26.23 | 26.42 | 26.18 | 26.42 | 8,707 | +0.22(+0.83%) |
May 02, 2003 | 26.02 | 26.23 | 25.94 | 26.21 | 8,495 | +0.05(+0.18%) |
May 01, 2003 | 26.23 | 26.29 | 26.00 | 26.16 | 5,309 | +0.01(+0.04%) |
Apr 30, 2003 | 26.04 | 26.18 | 26.04 | 26.15 | 3,079 | +0.08(+0.33%) |
Apr 29, 2003 | 26.24 | 26.31 | 26.04 | 26.07 | 10,619 | -0.16(-0.61%) |
Apr 28, 2003 | 26.60 | 26.74 | 26.08 | 26.23 | 14,123 | -0.47(-1.76%) |
Apr 25, 2003 | 26.22 | 26.70 | 26.22 | 26.70 | 17,415 | +0.47(+1.80%) |
Apr 24, 2003 | 26.34 | 26.37 | 26.18 | 26.23 | 3,185 | -0.09(-0.36%) |
Apr 23, 2003 | 26.41 | 26.46 | 26.13 | 26.32 | 4,566 | -0.03(-0.11%) |
Apr 22, 2003 | 25.75 | 26.41 | 25.71 | 26.35 | 7,752 | +0.41(+1.60%) |
Apr 21, 2003 | 25.86 | 26.08 | 25.86 | 25.93 | 1,805 | +0.08(+0.33%) |
Apr 17, 2003 | 25.30 | 25.85 | 25.30 | 25.85 | 5,097 | +0.56(+2.20%) |
Apr 16, 2003 | 25.28 | 25.37 | 24.99 | 25.29 | 8,495 | +0.06(+0.22%) |
Apr 15, 2003 | 25.31 | 25.31 | 24.97 | 25.24 | 5,097 | -0.09(-0.37%) |
Apr 14, 2003 | 25.00 | 25.33 | 25.00 | 25.33 | 8,389 | +0.19(+0.75%) |
Apr 11, 2003 | 25.52 | 25.66 | 25.12 | 25.14 | 5,522 | -0.31(-1.22%) |
Apr 10, 2003 | 25.47 | 25.57 | 25.40 | 25.45 | 6,159 | -0.09(-0.37%) |
Apr 09, 2003 | 25.75 | 25.75 | 25.50 | 25.55 | 3,504 | -0.12(-0.48%) |
Apr 08, 2003 | 25.84 | 25.84 | 25.67 | 25.67 | 5,415 | -0.13(-0.51%) |
Apr 07, 2003 | 26.41 | 26.41 | 25.74 | 25.80 | 9,769 | -0.40(-1.55%) |
Apr 04, 2003 | 26.26 | 26.32 | 26.21 | 26.21 | 3,822 | +0.03(+0.11%) |
Apr 03, 2003 | 25.96 | 26.23 | 25.96 | 26.18 | 8,495 | +0.23(+0.87%) |
Apr 02, 2003 | 25.03 | 25.95 | 25.03 | 25.95 | 7,327 | +0.98(+3.92%) |
Apr 01, 2003 | 24.91 | 25.10 | 24.86 | 24.97 | 7,645 | +0.07(+0.26%) |
Mar 31, 2003 | 24.58 | 25.24 | 24.58 | 24.91 | 10,937 | +0.28(+1.15%) |
Mar 28, 2003 | 24.95 | 24.95 | 24.62 | 24.62 | 6,159 | -0.37(-1.47%) |
Mar 27, 2003 | 25.14 | 25.14 | 24.81 | 24.99 | 7,114 | -0.24(-0.93%) |
Mar 26, 2003 | 25.85 | 25.85 | 25.04 | 25.23 | 9,875 | -0.53(-2.05%) |
Mar 25, 2003 | 26.13 | 26.35 | 25.59 | 25.75 | 13,592 | -0.52(-1.97%) |
Mar 24, 2003 | 27.40 | 27.40 | 26.23 | 26.27 | 10,194 | -1.22(-4.45%) |
Mar 21, 2003 | 27.03 | 27.72 | 26.89 | 27.50 | 42,795 | +1.52(+5.84%) |
Mar 20, 2003 | 26.04 | 26.07 | 25.59 | 25.98 | 7,327 | -0.08(-0.32%) |
Mar 19, 2003 | 25.19 | 26.09 | 25.19 | 26.07 | 14,654 | +0.98(+3.90%) |
Mar 18, 2003 | 25.43 | 25.43 | 24.95 | 25.09 | 28,141 | +1.03(+4.27%) |
Mar 17, 2003 | 23.83 | 24.06 | 23.54 | 24.06 | 10,194 | +0.28(+1.19%) |
Mar 14, 2003 | 23.66 | 23.94 | 23.64 | 23.78 | 5,628 | +0.19(+0.80%) |
Mar 13, 2003 | 23.45 | 23.59 | 23.34 | 23.59 | 6,371 | +0.25(+1.09%) |
Mar 12, 2003 | 23.07 | 23.33 | 22.72 | 23.33 | 14,973 | +0.26(+1.14%) |
Mar 11, 2003 | 22.69 | 23.07 | 22.69 | 23.07 | 3,929 | +0.33(+1.45%) |
Mar 10, 2003 | 23.17 | 23.17 | 22.64 | 22.74 | 3,929 | -0.33(-1.43%) |
Mar 07, 2003 | 23.21 | 23.40 | 23.07 | 23.07 | 6,477 | -0.24(-1.01%) |
Mar 06, 2003 | 24.06 | 24.06 | 23.31 | 23.31 | 6,053 | -0.73(-3.02%) |
Mar 05, 2003 | 24.11 | 24.11 | 23.92 | 24.03 | 3,185 | +0.02(+0.08%) |
Mar 04, 2003 | 24.01 | 24.11 | 24.01 | 24.01 | 6,477 | -0.03(-0.12%) |