Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 27.08 | 27.51 | 27.03 | 27.37 | 3,757,901 | +0.43(+1.60%) |
May 29, 2003 | 26.82 | 26.95 | 26.75 | 26.94 | 4,367,496 | +0.23(+0.85%) |
May 28, 2003 | 26.71 | 26.87 | 26.47 | 26.71 | 3,655,729 | -0.15(-0.58%) |
May 27, 2003 | 26.67 | 26.91 | 26.44 | 26.86 | 3,885,002 | +0.15(+0.55%) |
May 23, 2003 | 26.79 | 26.86 | 26.55 | 26.72 | 2,454,959 | -0.24(-0.91%) |
May 22, 2003 | 26.77 | 27.13 | 26.51 | 26.96 | 3,489,207 | +0.30(+1.13%) |
May 21, 2003 | 26.40 | 26.69 | 26.16 | 26.66 | 5,037,019 | +0.20(+0.74%) |
May 20, 2003 | 26.60 | 26.79 | 26.26 | 26.47 | 4,863,130 | -0.13(-0.49%) |
May 19, 2003 | 26.71 | 26.84 | 26.47 | 26.60 | 3,316,546 | -0.20(-0.73%) |
May 16, 2003 | 26.75 | 26.90 | 26.68 | 26.79 | 5,689,964 | +0.09(+0.34%) |
May 15, 2003 | 26.22 | 26.83 | 26.15 | 26.70 | 8,009,348 | +0.63(+2.41%) |
May 14, 2003 | 25.69 | 26.09 | 25.66 | 26.07 | 5,529,706 | +0.38(+1.49%) |
May 13, 2003 | 25.85 | 26.03 | 25.59 | 25.69 | 4,534,754 | -0.12(-0.47%) |
May 12, 2003 | 25.68 | 26.02 | 25.61 | 25.81 | 4,109,978 | +0.14(+0.54%) |
May 09, 2003 | 25.47 | 25.85 | 25.15 | 25.68 | 6,060,093 | +0.27(+1.06%) |
May 08, 2003 | 25.76 | 25.77 | 25.37 | 25.41 | 3,915,212 | -0.32(-1.23%) |
May 07, 2003 | 25.04 | 25.79 | 25.02 | 25.72 | 7,437,822 | +0.50(+2.00%) |
May 06, 2003 | 26.24 | 26.42 | 25.22 | 25.22 | 13,743,031 | -0.82(-3.16%) |
May 05, 2003 | 25.30 | 26.15 | 25.28 | 26.04 | 10,089,881 | +1.29(+5.20%) |
May 02, 2003 | 24.47 | 24.97 | 24.27 | 24.76 | 8,748,256 | +0.29(+1.17%) |
May 01, 2003 | 24.80 | 24.89 | 24.44 | 24.47 | 5,121,999 | -0.33(-1.31%) |
Apr 30, 2003 | 24.62 | 24.97 | 24.55 | 24.80 | 4,523,088 | -0.02(-0.10%) |
Apr 29, 2003 | 25.06 | 25.22 | 24.68 | 24.82 | 4,263,727 | -0.46(-1.80%) |
Apr 28, 2003 | 25.37 | 25.37 | 24.48 | 25.28 | 2,878,507 | +0.51(+2.07%) |
Apr 25, 2003 | 25.37 | 25.65 | 24.62 | 24.76 | 5,465,111 | -0.52(-2.06%) |
Apr 24, 2003 | 25.28 | 25.50 | 25.12 | 25.28 | 5,801,961 | -0.37(-1.43%) |
Apr 23, 2003 | 25.65 | 25.75 | 25.37 | 25.65 | 3,145,236 | -0.12(-0.47%) |
Apr 22, 2003 | 25.42 | 25.85 | 25.29 | 25.77 | 4,939,882 | +0.32(+1.25%) |
Apr 21, 2003 | 25.68 | 25.81 | 25.41 | 25.46 | 3,208,234 | -0.23(-0.89%) |
Apr 17, 2003 | 25.61 | 25.71 | 25.45 | 25.68 | 4,774,712 | +0.27(+1.06%) |
Apr 16, 2003 | 25.93 | 26.01 | 25.27 | 25.41 | 3,412,578 | -0.48(-1.86%) |
Apr 15, 2003 | 26.14 | 26.14 | 25.81 | 25.90 | 2,585,376 | -0.08(-0.31%) |
Apr 14, 2003 | 25.77 | 26.07 | 25.73 | 25.98 | 1,975,903 | +0.25(+0.98%) |
Apr 11, 2003 | 26.10 | 26.23 | 25.65 | 25.72 | 2,670,356 | +0.02(+0.06%) |
Apr 10, 2003 | 25.45 | 25.88 | 25.41 | 25.71 | 3,435,911 | +0.37(+1.48%) |
Apr 09, 2003 | 25.57 | 25.87 | 25.24 | 25.33 | 2,917,067 | -0.14(-0.54%) |
Apr 08, 2003 | 25.50 | 25.69 | 25.33 | 25.47 | 3,386,298 | +0.02(+0.10%) |
Apr 07, 2003 | 26.14 | 26.28 | 25.41 | 25.45 | 3,871,739 | -0.37(-1.42%) |
Apr 04, 2003 | 25.91 | 26.17 | 25.57 | 25.81 | 2,746,248 | +0.12(+0.48%) |
Apr 03, 2003 | 26.34 | 26.34 | 25.68 | 25.69 | 2,352,786 | -0.65(-2.47%) |
Apr 02, 2003 | 25.81 | 26.46 | 25.77 | 26.34 | 3,333,493 | +0.78(+3.06%) |
Apr 01, 2003 | 25.41 | 25.81 | 25.24 | 25.56 | 3,271,600 | +0.37(+1.45%) |
Mar 31, 2003 | 24.92 | 25.68 | 24.92 | 25.19 | 3,488,225 | -0.25(-0.99%) |
Mar 28, 2003 | 25.49 | 25.65 | 25.31 | 25.45 | 17,474,898 | -0.16(-0.64%) |
Mar 27, 2003 | 25.19 | 25.84 | 25.11 | 25.61 | 3,229,970 | +0.20(+0.80%) |
Mar 26, 2003 | 25.59 | 25.65 | 25.28 | 25.41 | 3,450,156 | -0.16(-0.64%) |
Mar 25, 2003 | 25.47 | 25.85 | 25.36 | 25.57 | 3,254,408 | -0.02(-0.10%) |
Mar 24, 2003 | 25.78 | 25.93 | 25.45 | 25.59 | 3,607,590 | -0.71(-2.69%) |
Mar 21, 2003 | 25.98 | 26.31 | 25.80 | 26.30 | 4,873,323 | +0.47(+1.83%) |
Mar 20, 2003 | 25.81 | 26.11 | 25.72 | 25.83 | 3,120,921 | -0.19(-0.72%) |
Mar 19, 2003 | 25.73 | 26.06 | 25.72 | 26.02 | 3,597,643 | +0.23(+0.88%) |
Mar 18, 2003 | 25.57 | 25.90 | 25.51 | 25.79 | 3,742,428 | -0.11(-0.41%) |
Mar 17, 2003 | 25.16 | 26.10 | 25.11 | 25.90 | 4,100,890 | +0.61(+2.42%) |
Mar 14, 2003 | 25.38 | 25.65 | 24.92 | 25.28 | 3,744,515 | -0.12(-0.48%) |
Mar 13, 2003 | 25.20 | 25.49 | 24.90 | 25.41 | 3,893,967 | +0.46(+1.83%) |
Mar 12, 2003 | 25.17 | 25.23 | 24.68 | 24.95 | 5,542,109 | -0.29(-1.16%) |
Mar 11, 2003 | 24.99 | 25.43 | 24.86 | 25.24 | 6,509,798 | +0.26(+1.04%) |
Mar 10, 2003 | 25.08 | 25.21 | 24.95 | 24.98 | 4,348,707 | -0.33(-1.32%) |
Mar 07, 2003 | 25.00 | 25.32 | 24.67 | 25.32 | 4,655,593 | +0.32(+1.27%) |
Mar 06, 2003 | 24.97 | 25.27 | 24.89 | 25.00 | 5,450,252 | -0.02(-0.07%) |
Mar 05, 2003 | 24.43 | 25.02 | 24.42 | 25.02 | 5,386,394 | +0.72(+2.95%) |
Mar 04, 2003 | 24.33 | 24.45 | 24.18 | 24.30 | 4,247,517 | -0.12(-0.50%) |