Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 26.75 | 27.89 | 26.75 | 27.74 | 291,153 | +1.09(+4.10%) |
May 29, 2003 | 26.86 | 27.16 | 26.50 | 26.65 | 175,453 | -0.14(-0.53%) |
May 28, 2003 | 26.40 | 27.01 | 26.39 | 26.79 | 494,650 | +0.50(+1.92%) |
May 27, 2003 | 25.57 | 26.50 | 25.49 | 26.28 | 624,725 | +0.71(+2.77%) |
May 23, 2003 | 25.65 | 25.65 | 25.30 | 25.57 | 299,890 | -0.02(-0.08%) |
May 22, 2003 | 25.63 | 25.72 | 25.23 | 25.59 | 443,353 | +0.14(+0.56%) |
May 21, 2003 | 25.83 | 25.83 | 25.26 | 25.45 | 429,261 | -0.23(-0.91%) |
May 20, 2003 | 25.90 | 25.96 | 25.28 | 25.69 | 278,188 | -0.13(-0.52%) |
May 19, 2003 | 26.18 | 26.18 | 25.72 | 25.82 | 563,000 | -0.53(-2.02%) |
May 16, 2003 | 27.58 | 27.58 | 25.96 | 26.35 | 1,043,417 | -1.23(-4.45%) |
May 15, 2003 | 27.82 | 27.85 | 27.54 | 27.58 | 367,394 | -0.06(-0.21%) |
May 14, 2003 | 28.10 | 28.12 | 27.60 | 27.64 | 160,796 | -0.34(-1.22%) |
May 13, 2003 | 28.25 | 28.26 | 27.76 | 27.98 | 113,727 | -0.27(-0.95%) |
May 12, 2003 | 27.92 | 28.28 | 27.75 | 28.25 | 157,273 | +0.33(+1.19%) |
May 09, 2003 | 27.96 | 28.11 | 27.68 | 27.92 | 119,223 | +0.05(+0.18%) |
May 08, 2003 | 27.92 | 28.09 | 27.74 | 27.87 | 108,794 | -0.23(-0.83%) |
May 07, 2003 | 28.38 | 28.41 | 28.01 | 28.10 | 117,532 | -0.28(-1.00%) |
May 06, 2003 | 28.26 | 28.64 | 28.17 | 28.38 | 170,379 | +0.16(+0.58%) |
May 05, 2003 | 28.56 | 28.62 | 28.06 | 28.22 | 239,010 | -0.39(-1.36%) |
May 02, 2003 | 27.65 | 28.65 | 27.65 | 28.61 | 213,080 | +0.92(+3.30%) |
May 01, 2003 | 27.96 | 28.06 | 27.43 | 27.70 | 286,502 | -0.38(-1.34%) |
Apr 30, 2003 | 27.56 | 28.20 | 27.46 | 28.07 | 224,213 | +0.52(+1.88%) |
Apr 29, 2003 | 27.73 | 27.97 | 27.39 | 27.55 | 236,192 | -0.18(-0.64%) |
Apr 28, 2003 | 27.57 | 27.92 | 27.55 | 27.73 | 235,064 | +0.24(+0.88%) |
Apr 25, 2003 | 27.96 | 27.96 | 27.40 | 27.49 | 160,796 | -0.55(-1.95%) |
Apr 24, 2003 | 28.17 | 28.31 | 27.90 | 28.04 | 252,821 | -0.39(-1.37%) |
Apr 23, 2003 | 28.28 | 28.62 | 28.17 | 28.43 | 265,786 | +0.40(+1.42%) |
Apr 22, 2003 | 27.37 | 28.21 | 27.27 | 28.03 | 225,199 | +0.66(+2.41%) |
Apr 21, 2003 | 27.60 | 27.72 | 27.32 | 27.37 | 272,973 | -0.20(-0.72%) |
Apr 17, 2003 | 27.85 | 27.89 | 27.37 | 27.57 | 177,989 | -0.11(-0.38%) |
Apr 16, 2003 | 27.72 | 28.35 | 27.63 | 27.67 | 315,251 | -0.04(-0.15%) |
Apr 15, 2003 | 27.99 | 27.99 | 27.52 | 27.72 | 570,187 | -0.42(-1.49%) |
Apr 14, 2003 | 26.79 | 28.24 | 26.64 | 28.14 | 376,695 | +1.60(+6.04%) |
Apr 11, 2003 | 26.79 | 27.39 | 26.30 | 26.53 | 948,855 | -0.20(-0.74%) |
Apr 10, 2003 | 26.48 | 26.92 | 26.33 | 26.73 | 373,595 | +0.25(+0.94%) |
Apr 09, 2003 | 26.86 | 27.32 | 26.47 | 26.48 | 285,234 | -0.26(-0.98%) |
Apr 08, 2003 | 27.21 | 27.21 | 26.70 | 26.74 | 239,010 | -0.47(-1.72%) |
Apr 07, 2003 | 27.50 | 27.96 | 27.14 | 27.21 | 151,918 | +0.38(+1.43%) |
Apr 04, 2003 | 26.98 | 27.30 | 26.61 | 26.83 | 110,908 | -0.14(-0.53%) |
Apr 03, 2003 | 27.38 | 27.38 | 26.92 | 26.97 | 165,306 | -0.26(-0.96%) |
Apr 02, 2003 | 26.61 | 27.32 | 26.61 | 27.23 | 299,045 | +1.33(+5.15%) |
Apr 01, 2003 | 25.83 | 26.01 | 25.33 | 25.90 | 310,037 | +0.05(+0.19%) |
Mar 31, 2003 | 25.86 | 26.19 | 25.40 | 25.85 | 301,300 | -0.13(-0.49%) |
Mar 28, 2003 | 26.03 | 26.13 | 25.76 | 25.98 | 216,180 | -0.04(-0.16%) |
Mar 27, 2003 | 26.18 | 26.31 | 25.56 | 26.02 | 516,635 | -0.29(-1.11%) |
Mar 26, 2003 | 26.39 | 26.68 | 26.17 | 26.31 | 167,702 | -0.08(-0.30%) |
Mar 25, 2003 | 26.36 | 26.64 | 26.17 | 26.39 | 209,416 | +0.03(+0.11%) |
Mar 24, 2003 | 26.96 | 26.96 | 26.06 | 26.36 | 242,392 | -0.99(-3.61%) |
Mar 21, 2003 | 26.33 | 27.39 | 26.33 | 27.35 | 291,999 | +1.03(+3.91%) |
Mar 20, 2003 | 25.72 | 26.40 | 25.59 | 26.32 | 335,122 | +0.54(+2.09%) |
Mar 19, 2003 | 25.97 | 26.01 | 25.65 | 25.78 | 201,242 | -0.26(-0.98%) |
Mar 18, 2003 | 26.28 | 26.50 | 25.94 | 26.03 | 212,657 | -0.25(-0.95%) |
Mar 17, 2003 | 24.74 | 26.35 | 24.58 | 26.28 | 428,556 | +1.26(+5.02%) |
Mar 14, 2003 | 25.08 | 25.12 | 24.73 | 25.03 | 510,998 | +0.03(+0.11%) |
Mar 13, 2003 | 24.28 | 25.00 | 24.23 | 25.00 | 335,686 | +0.95(+3.95%) |
Mar 12, 2003 | 24.48 | 24.54 | 23.86 | 24.05 | 477,316 | -0.43(-1.77%) |
Mar 11, 2003 | 25.08 | 25.23 | 24.48 | 24.48 | 458,855 | -0.62(-2.46%) |
Mar 10, 2003 | 25.42 | 25.45 | 24.94 | 25.10 | 472,384 | -0.35(-1.39%) |
Mar 07, 2003 | 25.95 | 25.95 | 25.44 | 25.45 | 404,880 | -0.50(-1.91%) |
Mar 06, 2003 | 25.90 | 26.24 | 25.73 | 25.95 | 300,031 | -0.01(-0.05%) |
Mar 05, 2003 | 25.94 | 26.29 | 25.90 | 25.96 | 227,736 | +0.10(+0.38%) |
Mar 04, 2003 | 27.01 | 27.32 | 25.58 | 25.86 | 571,596 | -1.58(-5.74%) |