Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 38.78 | 40.10 | 38.70 | 39.70 | 1,248,300 | +1.20(+3.12%) |
May 29, 2003 | 38.78 | 39.25 | 38.40 | 38.50 | 1,443,600 | -0.28(-0.72%) |
May 28, 2003 | 38.60 | 39.40 | 38.51 | 38.78 | 2,198,900 | +0.44(+1.15%) |
May 27, 2003 | 37.31 | 38.42 | 37.30 | 38.34 | 1,588,200 | +1.03(+2.76%) |
May 23, 2003 | 36.71 | 37.48 | 36.51 | 37.31 | 1,076,900 | +0.64(+1.75%) |
May 22, 2003 | 36.50 | 36.74 | 36.29 | 36.67 | 1,477,700 | +0.04(+0.11%) |
May 21, 2003 | 35.90 | 36.67 | 35.85 | 36.63 | 1,414,600 | +0.53(+1.47%) |
May 20, 2003 | 36.16 | 36.72 | 35.90 | 36.10 | 1,493,900 | -0.05(-0.14%) |
May 19, 2003 | 37.09 | 37.20 | 36.05 | 36.15 | 1,328,800 | -1.33(-3.55%) |
May 16, 2003 | 36.45 | 37.48 | 36.02 | 37.48 | 1,779,400 | +0.91(+2.49%) |
May 15, 2003 | 36.55 | 37.35 | 36.25 | 36.57 | 3,918,200 | -0.73(-1.96%) |
May 14, 2003 | 35.65 | 37.90 | 35.20 | 37.30 | 9,016,800 | +3.27(+9.61%) |
May 13, 2003 | 32.83 | 34.65 | 32.83 | 34.03 | 3,699,700 | +1.14(+3.47%) |
May 12, 2003 | 33.15 | 33.50 | 32.75 | 32.89 | 1,801,800 | -0.64(-1.91%) |
May 09, 2003 | 32.22 | 33.61 | 32.11 | 33.53 | 1,386,400 | +1.51(+4.72%) |
May 08, 2003 | 31.75 | 32.33 | 31.50 | 32.02 | 2,436,900 | -1.13(-3.41%) |
May 07, 2003 | 33.50 | 33.68 | 33.01 | 33.15 | 1,912,900 | -0.79(-2.33%) |
May 06, 2003 | 33.16 | 34.13 | 33.00 | 33.94 | 1,757,300 | +0.78(+2.35%) |
May 05, 2003 | 33.50 | 34.10 | 32.98 | 33.16 | 1,774,700 | +0.25(+0.76%) |
May 02, 2003 | 32.80 | 33.03 | 32.58 | 32.91 | 1,494,800 | -0.01(-0.03%) |
May 01, 2003 | 32.70 | 32.97 | 31.97 | 32.92 | 848,200 | -0.03(-0.09%) |
Apr 30, 2003 | 32.35 | 32.95 | 32.01 | 32.95 | 1,439,300 | +0.40(+1.23%) |
Apr 29, 2003 | 32.45 | 32.55 | 31.62 | 32.55 | 1,278,500 | +0.05(+0.15%) |
Apr 28, 2003 | 31.27 | 32.50 | 31.25 | 32.50 | 1,560,800 | +1.23(+3.93%) |
Apr 25, 2003 | 31.83 | 31.97 | 31.01 | 31.27 | 1,120,300 | -0.71(-2.22%) |
Apr 24, 2003 | 32.40 | 32.40 | 31.85 | 31.98 | 1,091,900 | -0.48(-1.48%) |
Apr 23, 2003 | 32.20 | 32.50 | 31.90 | 32.46 | 1,322,400 | +0.07(+0.22%) |
Apr 22, 2003 | 31.45 | 32.40 | 31.10 | 32.39 | 1,878,700 | +0.94(+2.99%) |
Apr 21, 2003 | 31.68 | 31.78 | 31.06 | 31.45 | 1,310,700 | -0.23(-0.73%) |
Apr 17, 2003 | 31.46 | 31.71 | 31.15 | 31.68 | 935,000 | +0.22(+0.70%) |
Apr 16, 2003 | 31.20 | 31.75 | 31.00 | 31.46 | 1,899,600 | +0.56(+1.81%) |
Apr 15, 2003 | 30.28 | 30.90 | 30.00 | 30.90 | 1,696,700 | +0.37(+1.21%) |
Apr 14, 2003 | 29.30 | 30.53 | 29.30 | 30.53 | 1,529,200 | +1.22(+4.16%) |
Apr 11, 2003 | 29.40 | 29.56 | 29.03 | 29.31 | 1,235,900 | +0.25(+0.86%) |
Apr 10, 2003 | 29.25 | 29.25 | 28.72 | 29.06 | 2,041,300 | +0.04(+0.14%) |
Apr 09, 2003 | 29.39 | 29.95 | 28.96 | 29.02 | 1,423,400 | -0.12(-0.41%) |
Apr 08, 2003 | 29.80 | 29.81 | 28.96 | 29.14 | 1,701,600 | -0.76(-2.54%) |
Apr 07, 2003 | 30.15 | 30.65 | 29.80 | 29.90 | 1,775,500 | +0.47(+1.60%) |
Apr 04, 2003 | 30.26 | 30.30 | 29.24 | 29.43 | 2,331,300 | -0.77(-2.55%) |
Apr 03, 2003 | 29.40 | 30.70 | 29.40 | 30.20 | 7,392,500 | +1.68(+5.89%) |
Apr 02, 2003 | 32.20 | 32.20 | 26.52 | 28.52 | 12,452,500 | -3.89(-12.00%) |
Apr 01, 2003 | 32.55 | 32.55 | 31.55 | 32.41 | 1,868,100 | -0.14(-0.43%) |
Mar 31, 2003 | 32.55 | 32.72 | 32.15 | 32.55 | 935,500 | -0.38(-1.15%) |
Mar 28, 2003 | 32.80 | 33.45 | 32.58 | 32.93 | 1,176,000 | -0.44(-1.32%) |
Mar 27, 2003 | 31.84 | 33.40 | 31.84 | 33.37 | 3,345,700 | +1.54(+4.84%) |
Mar 26, 2003 | 31.48 | 31.86 | 30.76 | 31.83 | 2,281,200 | +0.18(+0.57%) |
Mar 25, 2003 | 31.13 | 32.09 | 31.10 | 31.65 | 1,255,700 | +0.52(+1.67%) |
Mar 24, 2003 | 32.05 | 32.05 | 31.02 | 31.13 | 1,582,200 | -1.13(-3.50%) |
Mar 21, 2003 | 30.71 | 32.42 | 30.71 | 32.26 | 2,800,000 | +1.55(+5.05%) |
Mar 20, 2003 | 30.05 | 30.80 | 29.87 | 30.71 | 932,600 | +0.55(+1.82%) |
Mar 19, 2003 | 30.07 | 30.23 | 29.85 | 30.16 | 1,510,100 | +0.09(+0.30%) |
Mar 18, 2003 | 29.65 | 30.10 | 29.07 | 30.07 | 1,990,800 | +0.64(+2.17%) |
Mar 17, 2003 | 27.60 | 29.48 | 27.50 | 29.43 | 2,576,000 | +1.21(+4.29%) |
Mar 14, 2003 | 28.35 | 28.60 | 28.05 | 28.22 | 1,795,300 | +0.07(+0.25%) |
Mar 13, 2003 | 29.45 | 29.50 | 27.60 | 28.15 | 3,780,800 | -1.09(-3.73%) |
Mar 12, 2003 | 29.37 | 29.38 | 28.78 | 29.24 | 2,602,700 | -0.23(-0.78%) |
Mar 11, 2003 | 29.55 | 29.99 | 29.30 | 29.47 | 1,060,400 | -0.08(-0.27%) |
Mar 10, 2003 | 29.87 | 30.05 | 29.55 | 29.55 | 1,634,000 | -0.40(-1.34%) |
Mar 07, 2003 | 29.20 | 29.95 | 28.90 | 29.95 | 3,784,900 | +0.40(+1.35%) |
Mar 06, 2003 | 29.70 | 29.72 | 29.25 | 29.55 | 1,157,100 | -0.30(-1.01%) |
Mar 05, 2003 | 29.20 | 29.90 | 29.01 | 29.85 | 1,559,700 | +0.75(+2.58%) |
Mar 04, 2003 | 30.57 | 30.57 | 29.09 | 29.10 | 2,258,000 | -1.54(-5.03%) |