Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 27.45 | 28.36 | 27.30 | 28.36 | 1,550,600 | +1.28(+4.73%) |
May 29, 2003 | 27.45 | 27.55 | 26.98 | 27.08 | 906,100 | -0.37(-1.35%) |
May 28, 2003 | 27.45 | 27.51 | 27.17 | 27.45 | 680,600 | -0.04(-0.15%) |
May 27, 2003 | 27.20 | 27.52 | 27.05 | 27.49 | 728,600 | +0.09(+0.33%) |
May 23, 2003 | 27.05 | 27.69 | 26.99 | 27.40 | 837,300 | +0.20(+0.74%) |
May 22, 2003 | 26.60 | 27.40 | 26.50 | 27.20 | 913,100 | +0.79(+2.99%) |
May 21, 2003 | 26.70 | 26.70 | 26.08 | 26.41 | 986,000 | -0.39(-1.46%) |
May 20, 2003 | 26.85 | 27.18 | 26.67 | 26.80 | 1,156,500 | +0.61(+2.33%) |
May 19, 2003 | 26.90 | 26.90 | 26.16 | 26.19 | 983,500 | -0.71(-2.64%) |
May 16, 2003 | 26.45 | 26.95 | 26.11 | 26.90 | 1,048,900 | +0.20(+0.75%) |
May 15, 2003 | 26.15 | 26.80 | 26.12 | 26.70 | 1,593,500 | +0.78(+3.01%) |
May 14, 2003 | 25.65 | 25.99 | 25.50 | 25.92 | 924,600 | +0.45(+1.77%) |
May 13, 2003 | 25.61 | 25.84 | 25.40 | 25.47 | 725,500 | -0.21(-0.82%) |
May 12, 2003 | 25.00 | 25.75 | 24.97 | 25.68 | 775,800 | +0.43(+1.70%) |
May 09, 2003 | 24.65 | 25.26 | 24.42 | 25.25 | 1,209,500 | +0.76(+3.10%) |
May 08, 2003 | 24.36 | 24.93 | 24.27 | 24.49 | 742,900 | -0.12(-0.49%) |
May 07, 2003 | 24.65 | 24.99 | 24.47 | 24.61 | 788,500 | -0.04(-0.16%) |
May 06, 2003 | 24.63 | 25.10 | 24.38 | 24.65 | 1,055,000 | -0.13(-0.52%) |
May 05, 2003 | 24.90 | 24.90 | 24.36 | 24.78 | 924,700 | +0.08(+0.32%) |
May 02, 2003 | 23.56 | 24.90 | 23.48 | 24.70 | 823,200 | +1.14(+4.84%) |
May 01, 2003 | 23.65 | 23.70 | 23.33 | 23.56 | 793,000 | -0.45(-1.87%) |
Apr 30, 2003 | 23.55 | 24.10 | 23.40 | 24.01 | 1,198,500 | +0.13(+0.54%) |
Apr 29, 2003 | 23.40 | 23.95 | 23.40 | 23.88 | 861,400 | +0.36(+1.53%) |
Apr 28, 2003 | 22.90 | 23.60 | 22.80 | 23.52 | 1,043,900 | +0.70(+3.07%) |
Apr 25, 2003 | 22.95 | 23.10 | 22.60 | 22.82 | 491,400 | -0.40(-1.72%) |
Apr 24, 2003 | 23.08 | 23.43 | 22.91 | 23.22 | 669,900 | +0.14(+0.61%) |
Apr 23, 2003 | 23.37 | 23.42 | 22.89 | 23.08 | 954,400 | -0.22(-0.94%) |
Apr 22, 2003 | 21.30 | 23.36 | 21.20 | 23.30 | 1,956,900 | +2.15(+10.17%) |
Apr 21, 2003 | 20.88 | 21.25 | 20.81 | 21.15 | 717,400 | +0.27(+1.29%) |
Apr 17, 2003 | 20.45 | 21.00 | 20.42 | 20.88 | 417,200 | +0.50(+2.45%) |
Apr 16, 2003 | 20.88 | 20.94 | 20.26 | 20.38 | 897,000 | -0.45(-2.16%) |
Apr 15, 2003 | 20.50 | 20.97 | 20.30 | 20.83 | 408,400 | +0.34(+1.66%) |
Apr 14, 2003 | 20.60 | 20.61 | 20.35 | 20.49 | 439,700 | +0.07(+0.34%) |
Apr 11, 2003 | 20.82 | 20.95 | 20.29 | 20.42 | 403,800 | -0.28(-1.35%) |
Apr 10, 2003 | 20.65 | 20.73 | 20.35 | 20.70 | 285,100 | +0.22(+1.07%) |
Apr 09, 2003 | 20.83 | 21.12 | 20.38 | 20.48 | 454,400 | -0.34(-1.63%) |
Apr 08, 2003 | 20.88 | 21.10 | 20.73 | 20.82 | 545,100 | -0.11(-0.53%) |
Apr 07, 2003 | 21.15 | 21.51 | 20.80 | 20.93 | 904,900 | -0.08(-0.38%) |
Apr 04, 2003 | 21.50 | 21.55 | 19.51 | 21.01 | 2,234,400 | -0.79(-3.62%) |
Apr 03, 2003 | 21.44 | 22.00 | 21.20 | 21.80 | 1,060,300 | +0.34(+1.58%) |
Apr 02, 2003 | 21.30 | 21.60 | 21.06 | 21.46 | 532,800 | +0.41(+1.95%) |
Apr 01, 2003 | 21.25 | 21.30 | 20.92 | 21.05 | 1,138,400 | -0.11(-0.52%) |
Mar 31, 2003 | 21.25 | 21.45 | 21.03 | 21.16 | 863,800 | -0.09(-0.42%) |
Mar 28, 2003 | 21.11 | 21.45 | 21.00 | 21.25 | 791,200 | +0.05(+0.24%) |
Mar 27, 2003 | 21.08 | 21.50 | 20.96 | 21.20 | 828,700 | -0.07(-0.33%) |
Mar 26, 2003 | 21.19 | 21.36 | 21.08 | 21.27 | 757,400 | +0.12(+0.57%) |
Mar 25, 2003 | 21.02 | 21.34 | 20.94 | 21.15 | 1,062,300 | +0.20(+0.95%) |
Mar 24, 2003 | 21.39 | 21.39 | 20.85 | 20.95 | 1,153,700 | -0.49(-2.29%) |
Mar 21, 2003 | 21.62 | 21.94 | 21.00 | 21.44 | 1,181,400 | -0.06(-0.28%) |
Mar 20, 2003 | 21.36 | 21.62 | 21.30 | 21.50 | 1,186,700 | +0.18(+0.84%) |
Mar 19, 2003 | 22.01 | 22.01 | 20.10 | 21.32 | 1,994,800 | -0.68(-3.09%) |
Mar 18, 2003 | 22.35 | 22.35 | 21.91 | 22.00 | 1,190,100 | -0.24(-1.08%) |
Mar 17, 2003 | 21.37 | 22.24 | 21.33 | 22.24 | 1,126,200 | +0.87(+4.07%) |
Mar 14, 2003 | 21.62 | 21.70 | 21.20 | 21.37 | 805,400 | -0.25(-1.16%) |
Mar 13, 2003 | 21.65 | 21.95 | 21.21 | 21.62 | 1,539,800 | +0.72(+3.44%) |
Mar 12, 2003 | 21.79 | 21.79 | 19.79 | 20.90 | 2,908,100 | -0.95(-4.35%) |
Mar 11, 2003 | 22.24 | 22.60 | 21.84 | 21.85 | 788,900 | -0.39(-1.75%) |
Mar 10, 2003 | 22.87 | 22.87 | 22.17 | 22.24 | 622,200 | -0.63(-2.75%) |
Mar 07, 2003 | 22.25 | 22.93 | 22.21 | 22.87 | 1,100,900 | +0.12(+0.53%) |
Mar 06, 2003 | 22.90 | 22.95 | 22.50 | 22.75 | 448,500 | -0.21(-0.91%) |
Mar 05, 2003 | 22.60 | 23.11 | 22.54 | 22.96 | 436,900 | +0.40(+1.77%) |
Mar 04, 2003 | 22.99 | 23.15 | 22.55 | 22.56 | 522,800 | -0.31(-1.36%) |