Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 25.24 | 25.71 | 25.24 | 25.71 | 265,749 | +0.52(+2.07%) |
May 29, 2003 | 25.76 | 25.76 | 24.84 | 25.19 | 460,960 | -0.49(-1.91%) |
May 28, 2003 | 26.12 | 26.15 | 25.68 | 25.68 | 554,136 | -0.41(-1.55%) |
May 27, 2003 | 26.06 | 26.11 | 25.94 | 26.08 | 170,604 | -0.03(-0.13%) |
May 23, 2003 | 25.98 | 26.15 | 25.90 | 26.12 | 85,958 | +0.12(+0.46%) |
May 22, 2003 | 25.82 | 26.00 | 25.70 | 26.00 | 104,003 | +0.26(+1.01%) |
May 21, 2003 | 25.60 | 25.76 | 25.48 | 25.74 | 87,598 | +0.06(+0.25%) |
May 20, 2003 | 25.53 | 25.70 | 25.47 | 25.68 | 96,785 | +0.24(+0.93%) |
May 19, 2003 | 25.56 | 25.56 | 25.39 | 25.44 | 52,165 | -0.12(-0.49%) |
May 16, 2003 | 25.39 | 25.56 | 25.27 | 25.56 | 114,829 | +0.17(+0.66%) |
May 15, 2003 | 25.48 | 25.48 | 25.24 | 25.40 | 71,850 | -0.00(-0.01%) |
May 14, 2003 | 25.56 | 25.56 | 25.32 | 25.40 | 67,257 | -0.11(-0.43%) |
May 13, 2003 | 25.48 | 25.56 | 25.38 | 25.51 | 81,037 | +0.04(+0.17%) |
May 12, 2003 | 25.34 | 25.51 | 25.30 | 25.47 | 175,197 | +0.20(+0.78%) |
May 09, 2003 | 25.22 | 25.35 | 25.12 | 25.27 | 80,709 | +0.19(+0.74%) |
May 08, 2003 | 24.84 | 25.15 | 24.82 | 25.08 | 131,890 | +0.09(+0.38%) |
May 07, 2003 | 25.12 | 25.12 | 24.81 | 24.99 | 54,790 | -0.07(-0.28%) |
May 06, 2003 | 24.98 | 25.42 | 24.89 | 25.06 | 186,024 | +0.14(+0.56%) |
May 05, 2003 | 24.78 | 24.92 | 24.66 | 24.92 | 129,265 | +0.29(+1.16%) |
May 02, 2003 | 24.44 | 24.76 | 24.44 | 24.63 | 138,452 | +0.22(+0.89%) |
May 01, 2003 | 24.23 | 24.54 | 24.08 | 24.41 | 190,289 | +0.21(+0.87%) |
Apr 30, 2003 | 24.50 | 24.50 | 24.20 | 24.20 | 169,292 | -0.24(-0.99%) |
Apr 29, 2003 | 24.44 | 24.75 | 24.44 | 24.44 | 124,016 | +0.06(+0.24%) |
Apr 28, 2003 | 24.51 | 24.57 | 24.39 | 24.39 | 91,535 | -0.09(-0.35%) |
Apr 25, 2003 | 24.61 | 24.61 | 24.38 | 24.47 | 248,360 | -0.20(-0.82%) |
Apr 24, 2003 | 24.81 | 24.86 | 24.64 | 24.67 | 128,609 | -0.20(-0.82%) |
Apr 23, 2003 | 24.78 | 24.95 | 24.74 | 24.88 | 65,617 | +0.01(+0.04%) |
Apr 22, 2003 | 24.55 | 24.87 | 24.55 | 24.87 | 128,609 | +0.34(+1.37%) |
Apr 21, 2003 | 24.49 | 24.53 | 24.40 | 24.53 | 95,472 | +0.08(+0.31%) |
Apr 17, 2003 | 24.29 | 24.46 | 24.20 | 24.46 | 49,540 | +0.23(+0.93%) |
Apr 16, 2003 | 24.23 | 24.23 | 24.11 | 24.23 | 140,420 | +0.06(+0.26%) |
Apr 15, 2003 | 24.08 | 24.17 | 23.99 | 24.17 | 76,115 | +0.10(+0.43%) |
Apr 14, 2003 | 23.76 | 24.06 | 23.76 | 24.06 | 70,210 | +0.31(+1.32%) |
Apr 11, 2003 | 23.96 | 24.05 | 23.70 | 23.75 | 111,549 | -0.13(-0.55%) |
Apr 10, 2003 | 23.93 | 23.94 | 23.73 | 23.88 | 324,476 | +0.07(+0.31%) |
Apr 09, 2003 | 23.93 | 24.08 | 23.81 | 23.81 | 71,522 | -0.12(-0.50%) |
Apr 08, 2003 | 24.05 | 24.05 | 23.81 | 23.93 | 95,144 | -0.06(-0.25%) |
Apr 07, 2003 | 24.05 | 24.17 | 23.87 | 23.99 | 81,365 | +0.20(+0.83%) |
Apr 04, 2003 | 23.94 | 24.01 | 23.79 | 23.79 | 100,066 | -0.05(-0.19%) |
Apr 03, 2003 | 23.91 | 24.00 | 23.82 | 23.84 | 106,299 | -0.18(-0.74%) |
Apr 02, 2003 | 23.99 | 24.14 | 23.93 | 24.01 | 649,937 | +0.25(+1.06%) |
Apr 01, 2003 | 23.47 | 23.77 | 23.46 | 23.76 | 118,767 | +0.40(+1.70%) |
Mar 31, 2003 | 23.29 | 23.53 | 23.21 | 23.36 | 122,375 | -0.12(-0.53%) |
Mar 28, 2003 | 23.56 | 23.64 | 23.47 | 23.49 | 50,853 | -0.09(-0.36%) |
Mar 27, 2003 | 23.68 | 23.69 | 23.38 | 23.57 | 72,835 | -0.13(-0.57%) |
Mar 26, 2003 | 23.62 | 23.71 | 23.51 | 23.71 | 224,738 | +0.14(+0.59%) |
Mar 25, 2003 | 23.33 | 23.57 | 23.33 | 23.57 | 128,609 | +0.25(+1.09%) |
Mar 24, 2003 | 23.74 | 23.74 | 23.23 | 23.31 | 229,659 | -0.58(-2.44%) |
Mar 21, 2003 | 23.58 | 23.95 | 23.56 | 23.90 | 161,090 | +0.39(+1.65%) |
Mar 20, 2003 | 23.26 | 23.51 | 23.03 | 23.51 | 77,756 | +0.20(+0.84%) |
Mar 19, 2003 | 23.13 | 23.32 | 23.02 | 23.31 | 118,767 | +0.30(+1.30%) |
Mar 18, 2003 | 23.07 | 23.07 | 22.88 | 23.02 | 126,641 | +0.08(+0.35%) |
Mar 17, 2003 | 22.48 | 22.94 | 22.39 | 22.94 | 136,811 | +0.45(+1.99%) |
Mar 14, 2003 | 22.59 | 22.62 | 22.46 | 22.49 | 49,869 | -0.11(-0.47%) |
Mar 13, 2003 | 22.51 | 22.59 | 22.38 | 22.59 | 104,003 | +0.34(+1.55%) |
Mar 12, 2003 | 22.39 | 22.43 | 22.21 | 22.25 | 41,666 | -0.10(-0.44%) |
Mar 11, 2003 | 22.54 | 22.68 | 22.31 | 22.35 | 121,719 | -0.03(-0.12%) |
Mar 10, 2003 | 22.56 | 22.62 | 22.37 | 22.38 | 122,375 | -0.33(-1.46%) |
Mar 07, 2003 | 22.62 | 22.71 | 22.52 | 22.71 | 47,244 | -0.14(-0.61%) |
Mar 06, 2003 | 22.92 | 22.95 | 22.79 | 22.85 | 105,971 | -0.13(-0.58%) |
Mar 05, 2003 | 22.89 | 22.98 | 22.80 | 22.98 | 81,365 | +0.02(+0.07%) |
Mar 04, 2003 | 23.01 | 23.10 | 22.94 | 22.97 | 81,037 | -0.14(-0.61%) |