Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 31.57 | 31.75 | 31.28 | 31.43 | 69,508 | -0.05(-0.15%) |
May 29, 2003 | 31.25 | 31.76 | 31.14 | 31.48 | 61,508 | +0.23(+0.74%) |
May 28, 2003 | 31.09 | 31.28 | 30.96 | 31.25 | 33,663 | +0.23(+0.74%) |
May 27, 2003 | 30.56 | 31.09 | 30.56 | 31.02 | 41,871 | +0.32(+1.03%) |
May 23, 2003 | 30.59 | 30.80 | 30.23 | 30.70 | 35,325 | +0.13(+0.41%) |
May 22, 2003 | 30.41 | 30.69 | 30.22 | 30.58 | 53,092 | +0.13(+0.44%) |
May 21, 2003 | 30.56 | 30.56 | 30.18 | 30.44 | 39,897 | -0.12(-0.38%) |
May 20, 2003 | 30.14 | 30.61 | 29.89 | 30.56 | 84,262 | +0.41(+1.37%) |
May 19, 2003 | 30.99 | 31.04 | 30.13 | 30.14 | 73,768 | -0.80(-2.58%) |
May 16, 2003 | 31.81 | 31.82 | 30.94 | 30.94 | 166,031 | -1.05(-3.28%) |
May 15, 2003 | 31.59 | 31.99 | 31.28 | 31.99 | 74,392 | +0.42(+1.34%) |
May 14, 2003 | 31.76 | 31.78 | 31.39 | 31.57 | 51,638 | -0.20(-0.64%) |
May 13, 2003 | 31.76 | 32.06 | 31.49 | 31.77 | 83,327 | -0.13(-0.42%) |
May 12, 2003 | 31.59 | 31.91 | 31.44 | 31.91 | 96,418 | +0.29(+0.91%) |
May 09, 2003 | 31.28 | 31.62 | 31.05 | 31.62 | 89,145 | +0.34(+1.08%) |
May 08, 2003 | 31.09 | 31.30 | 30.75 | 31.28 | 64,833 | +0.13(+0.43%) |
May 07, 2003 | 31.71 | 31.71 | 31.09 | 31.15 | 117,926 | -0.71(-2.24%) |
May 06, 2003 | 31.06 | 31.86 | 31.00 | 31.86 | 119,692 | +0.81(+2.60%) |
May 05, 2003 | 31.03 | 31.09 | 30.99 | 31.05 | 126,965 | +0.02(+0.06%) |
May 02, 2003 | 30.37 | 31.03 | 30.32 | 31.03 | 92,159 | +0.76(+2.51%) |
May 01, 2003 | 30.80 | 30.80 | 29.79 | 30.27 | 157,927 | -0.48(-1.56%) |
Apr 30, 2003 | 30.80 | 30.85 | 30.46 | 30.75 | 84,782 | -0.10(-0.31%) |
Apr 29, 2003 | 31.08 | 31.08 | 30.49 | 30.85 | 75,327 | -0.23(-0.74%) |
Apr 28, 2003 | 30.03 | 31.17 | 30.03 | 31.08 | 153,771 | +0.98(+3.26%) |
Apr 25, 2003 | 29.97 | 30.20 | 29.88 | 30.10 | 55,690 | +0.13(+0.45%) |
Apr 24, 2003 | 30.34 | 30.34 | 29.70 | 29.96 | 84,158 | -0.47(-1.55%) |
Apr 23, 2003 | 30.05 | 30.43 | 29.72 | 30.43 | 133,615 | +0.39(+1.31%) |
Apr 22, 2003 | 29.69 | 30.09 | 29.26 | 30.04 | 180,058 | +0.34(+1.13%) |
Apr 21, 2003 | 29.26 | 29.89 | 29.11 | 29.70 | 130,290 | +0.55(+1.88%) |
Apr 17, 2003 | 29.69 | 29.69 | 28.57 | 29.15 | 345,051 | -1.42(-4.66%) |
Apr 16, 2003 | 31.09 | 31.10 | 30.36 | 30.58 | 80,626 | -0.51(-1.64%) |
Apr 15, 2003 | 31.23 | 31.28 | 30.90 | 31.09 | 63,794 | -0.24(-0.77%) |
Apr 14, 2003 | 31.28 | 31.46 | 31.20 | 31.33 | 97,873 | -0.08(-0.25%) |
Apr 11, 2003 | 31.33 | 31.58 | 31.18 | 31.41 | 82,912 | +0.20(+0.65%) |
Apr 10, 2003 | 31.09 | 31.38 | 30.70 | 31.20 | 70,236 | +0.06(+0.19%) |
Apr 09, 2003 | 31.74 | 31.95 | 31.03 | 31.15 | 80,626 | -0.68(-2.15%) |
Apr 08, 2003 | 30.99 | 31.91 | 30.98 | 31.83 | 174,032 | +0.74(+2.38%) |
Apr 07, 2003 | 30.75 | 31.27 | 30.75 | 31.09 | 110,341 | +0.54(+1.76%) |
Apr 04, 2003 | 30.51 | 30.71 | 30.24 | 30.55 | 107,951 | -0.08(-0.25%) |
Apr 03, 2003 | 30.85 | 30.85 | 30.61 | 30.63 | 63,690 | -0.31(-1.00%) |
Apr 02, 2003 | 30.30 | 30.93 | 30.13 | 30.93 | 146,914 | +0.64(+2.10%) |
Apr 01, 2003 | 30.18 | 30.32 | 30.13 | 30.30 | 116,263 | -0.01(-0.03%) |
Mar 31, 2003 | 30.30 | 30.65 | 30.13 | 30.31 | 146,810 | -0.30(-0.97%) |
Mar 28, 2003 | 31.07 | 31.07 | 30.32 | 30.61 | 79,379 | -0.57(-1.82%) |
Mar 27, 2003 | 30.27 | 31.28 | 30.27 | 31.17 | 52,677 | +0.79(+2.60%) |
Mar 26, 2003 | 31.18 | 31.23 | 30.39 | 30.39 | 49,456 | -0.90(-2.86%) |
Mar 25, 2003 | 30.99 | 31.33 | 30.99 | 31.28 | 65,145 | +0.41(+1.34%) |
Mar 24, 2003 | 30.70 | 31.26 | 30.39 | 30.87 | 47,793 | -0.03(-0.09%) |
Mar 21, 2003 | 30.56 | 31.19 | 30.53 | 30.90 | 95,587 | +0.39(+1.29%) |
Mar 20, 2003 | 30.80 | 30.96 | 30.42 | 30.50 | 87,899 | -0.29(-0.94%) |
Mar 19, 2003 | 30.70 | 30.94 | 30.60 | 30.79 | 28,676 | -0.01(-0.03%) |
Mar 18, 2003 | 30.65 | 30.85 | 30.63 | 30.80 | 144,212 | +0.29(+0.95%) |
Mar 17, 2003 | 29.74 | 30.64 | 29.74 | 30.51 | 69,301 | +0.67(+2.26%) |
Mar 14, 2003 | 29.95 | 29.98 | 29.71 | 29.84 | 71,379 | -0.21(-0.70%) |
Mar 13, 2003 | 29.44 | 30.08 | 29.36 | 30.05 | 59,846 | +0.62(+2.09%) |
Mar 12, 2003 | 29.88 | 29.93 | 29.31 | 29.43 | 118,757 | -0.45(-1.51%) |
Mar 11, 2003 | 29.55 | 30.08 | 29.50 | 29.88 | 71,483 | +0.41(+1.40%) |
Mar 10, 2003 | 29.60 | 29.79 | 29.47 | 29.47 | 30,442 | -0.25(-0.84%) |
Mar 07, 2003 | 29.79 | 29.91 | 29.44 | 29.72 | 44,157 | -0.16(-0.55%) |
Mar 06, 2003 | 29.68 | 30.00 | 29.36 | 29.88 | 37,507 | +0.11(+0.36%) |
Mar 05, 2003 | 29.78 | 29.88 | 29.55 | 29.78 | 71,275 | +0.00(+0.00%) |
Mar 04, 2003 | 29.55 | 30.08 | 29.55 | 29.78 | 232,008 | +0.17(+0.59%) |