Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 25.51 | 26.16 | 25.51 | 26.15 | 6,985,666 | +0.44(+1.69%) |
May 29, 2003 | 25.93 | 26.39 | 25.44 | 25.72 | 12,851,473 | -0.51(-1.93%) |
May 28, 2003 | 26.15 | 27.39 | 25.56 | 26.22 | 23,750,526 | +1.00(+3.98%) |
May 27, 2003 | 24.37 | 25.27 | 24.12 | 25.22 | 7,518,106 | +0.81(+3.31%) |
May 23, 2003 | 24.65 | 24.67 | 24.32 | 24.41 | 4,463,346 | -0.27(-1.08%) |
May 22, 2003 | 24.17 | 24.75 | 24.04 | 24.68 | 4,514,339 | +0.37(+1.53%) |
May 21, 2003 | 24.00 | 24.31 | 23.85 | 24.30 | 6,033,600 | +0.34(+1.41%) |
May 20, 2003 | 23.95 | 24.17 | 23.74 | 23.97 | 5,901,843 | -0.04(-0.18%) |
May 19, 2003 | 24.76 | 24.76 | 23.93 | 24.01 | 5,681,632 | -0.93(-3.72%) |
May 16, 2003 | 24.78 | 25.01 | 24.64 | 24.94 | 5,153,750 | +0.09(+0.37%) |
May 15, 2003 | 25.15 | 25.29 | 24.46 | 24.85 | 7,032,244 | -0.37(-1.45%) |
May 14, 2003 | 25.27 | 25.60 | 25.06 | 25.21 | 4,535,847 | -0.20(-0.80%) |
May 13, 2003 | 25.41 | 25.69 | 25.21 | 25.41 | 5,911,814 | +0.00(+0.00%) |
May 12, 2003 | 25.20 | 25.45 | 25.08 | 25.41 | 9,659,971 | +0.63(+2.55%) |
May 09, 2003 | 24.74 | 24.82 | 24.46 | 24.78 | 3,113,303 | +0.25(+1.00%) |
May 08, 2003 | 24.05 | 25.03 | 24.01 | 24.54 | 6,359,929 | +0.43(+1.78%) |
May 07, 2003 | 24.47 | 24.54 | 24.01 | 24.11 | 4,132,885 | -0.37(-1.52%) |
May 06, 2003 | 24.05 | 24.64 | 24.00 | 24.48 | 5,635,766 | +0.43(+1.78%) |
May 05, 2003 | 24.47 | 24.51 | 24.05 | 24.05 | 4,445,113 | -0.39(-1.61%) |
May 02, 2003 | 24.10 | 24.71 | 24.05 | 24.45 | 5,109,737 | +0.34(+1.43%) |
May 01, 2003 | 24.12 | 24.23 | 23.79 | 24.10 | 7,395,038 | -0.20(-0.81%) |
Apr 30, 2003 | 24.46 | 24.53 | 24.22 | 24.30 | 6,817,873 | -0.16(-0.66%) |
Apr 29, 2003 | 24.06 | 24.73 | 24.06 | 24.46 | 5,686,332 | +0.26(+1.07%) |
Apr 28, 2003 | 23.24 | 24.22 | 23.20 | 24.20 | 5,941,726 | +1.00(+4.30%) |
Apr 25, 2003 | 23.54 | 23.65 | 23.06 | 23.20 | 5,439,057 | -0.35(-1.49%) |
Apr 24, 2003 | 23.59 | 23.76 | 23.36 | 23.55 | 4,932,969 | -0.20(-0.86%) |
Apr 23, 2003 | 23.69 | 23.84 | 23.33 | 23.76 | 4,916,304 | +0.01(+0.06%) |
Apr 22, 2003 | 23.94 | 23.94 | 23.53 | 23.74 | 7,425,378 | -0.17(-0.70%) |
Apr 21, 2003 | 24.16 | 24.19 | 23.77 | 23.91 | 5,221,837 | -0.38(-1.56%) |
Apr 17, 2003 | 23.69 | 24.45 | 23.69 | 24.29 | 5,093,926 | +0.38(+1.59%) |
Apr 16, 2003 | 24.16 | 24.44 | 23.78 | 23.91 | 4,912,743 | -0.44(-1.79%) |
Apr 15, 2003 | 23.65 | 24.36 | 23.50 | 24.35 | 6,259,652 | +0.65(+2.76%) |
Apr 14, 2003 | 23.39 | 23.72 | 23.05 | 23.69 | 5,370,401 | +0.42(+1.81%) |
Apr 11, 2003 | 23.87 | 23.87 | 23.14 | 23.27 | 6,474,593 | -0.45(-1.89%) |
Apr 10, 2003 | 22.73 | 23.76 | 22.63 | 23.72 | 9,558,981 | +0.96(+4.23%) |
Apr 09, 2003 | 23.07 | 23.17 | 22.72 | 22.76 | 6,892,653 | -0.29(-1.28%) |
Apr 08, 2003 | 22.50 | 23.10 | 22.47 | 23.06 | 8,126,038 | +0.47(+2.08%) |
Apr 07, 2003 | 22.66 | 23.01 | 22.58 | 22.59 | 7,767,375 | +0.42(+1.90%) |
Apr 04, 2003 | 22.22 | 22.40 | 21.94 | 22.16 | 4,201,257 | +0.06(+0.29%) |
Apr 03, 2003 | 22.16 | 22.43 | 22.01 | 22.10 | 5,626,792 | -0.10(-0.44%) |
Apr 02, 2003 | 21.98 | 22.40 | 21.83 | 22.20 | 8,181,732 | +0.85(+3.98%) |
Apr 01, 2003 | 21.18 | 21.43 | 20.89 | 21.35 | 6,039,013 | +0.27(+1.27%) |
Mar 31, 2003 | 21.03 | 21.50 | 20.82 | 21.08 | 5,377,581 | -0.28(-1.31%) |
Mar 28, 2003 | 21.31 | 21.67 | 21.21 | 21.36 | 3,456,343 | +0.02(+0.10%) |
Mar 27, 2003 | 21.83 | 21.88 | 21.34 | 21.34 | 4,348,270 | -0.58(-2.63%) |
Mar 26, 2003 | 21.67 | 22.11 | 21.64 | 21.92 | 4,249,246 | +0.17(+0.77%) |
Mar 25, 2003 | 21.27 | 21.97 | 21.26 | 21.75 | 5,154,594 | +0.62(+2.92%) |
Mar 24, 2003 | 21.90 | 21.93 | 20.98 | 21.13 | 6,293,443 | -0.79(-3.62%) |
Mar 21, 2003 | 21.87 | 22.04 | 21.31 | 21.93 | 8,387,872 | +0.32(+1.50%) |
Mar 20, 2003 | 21.66 | 21.83 | 21.12 | 21.60 | 6,488,790 | -0.22(-1.00%) |
Mar 19, 2003 | 21.84 | 21.93 | 21.28 | 21.82 | 6,131,321 | +0.06(+0.29%) |
Mar 18, 2003 | 21.51 | 21.81 | 21.41 | 21.76 | 6,130,029 | +0.06(+0.29%) |
Mar 17, 2003 | 20.64 | 21.71 | 20.61 | 21.69 | 7,965,702 | +0.92(+4.43%) |
Mar 14, 2003 | 21.02 | 21.06 | 20.61 | 20.77 | 6,053,224 | -0.28(-1.33%) |
Mar 13, 2003 | 20.66 | 21.06 | 20.36 | 21.05 | 8,029,037 | +1.00(+4.97%) |
Mar 12, 2003 | 19.63 | 20.11 | 19.60 | 20.06 | 5,476,940 | +0.34(+1.74%) |
Mar 11, 2003 | 20.04 | 20.21 | 19.66 | 19.71 | 5,183,948 | -0.20(-1.02%) |
Mar 10, 2003 | 20.17 | 20.33 | 19.78 | 19.92 | 4,976,983 | -0.55(-2.68%) |
Mar 07, 2003 | 19.91 | 20.54 | 19.85 | 20.46 | 6,999,626 | +0.28(+1.39%) |
Mar 06, 2003 | 19.73 | 20.32 | 19.45 | 20.18 | 13,290,187 | +0.00(+0.00%) |
Mar 05, 2003 | 19.52 | 20.25 | 18.96 | 20.18 | 30,158,316 | -0.39(-1.88%) |
Mar 04, 2003 | 20.93 | 21.24 | 20.46 | 20.57 | 8,775,705 | -0.86(-4.03%) |