Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 30.83 | 31.31 | 30.64 | 30.79 | 3,884,500 | +0.16(+0.52%) |
May 29, 2003 | 31.08 | 31.66 | 30.35 | 30.63 | 3,573,500 | -0.45(-1.45%) |
May 28, 2003 | 30.84 | 31.24 | 30.70 | 31.08 | 3,015,100 | +0.45(+1.47%) |
May 27, 2003 | 30.21 | 30.87 | 29.92 | 30.63 | 3,834,100 | +0.43(+1.42%) |
May 23, 2003 | 30.35 | 30.69 | 30.14 | 30.20 | 2,414,700 | -0.30(-0.98%) |
May 22, 2003 | 30.25 | 30.68 | 30.25 | 30.50 | 5,117,100 | +0.27(+0.89%) |
May 21, 2003 | 30.51 | 30.68 | 30.08 | 30.23 | 4,038,700 | -0.48(-1.56%) |
May 20, 2003 | 31.23 | 31.48 | 30.45 | 30.71 | 3,216,700 | -0.45(-1.44%) |
May 19, 2003 | 31.90 | 31.90 | 30.95 | 31.16 | 3,188,200 | -0.78(-2.44%) |
May 16, 2003 | 32.20 | 32.21 | 31.52 | 31.94 | 2,283,100 | -0.35(-1.08%) |
May 15, 2003 | 32.50 | 32.62 | 31.91 | 32.29 | 2,778,600 | +0.03(+0.09%) |
May 14, 2003 | 32.79 | 33.00 | 32.00 | 32.26 | 4,380,100 | -0.52(-1.59%) |
May 13, 2003 | 32.70 | 33.10 | 32.70 | 32.78 | 2,743,400 | -0.16(-0.49%) |
May 12, 2003 | 33.50 | 33.50 | 32.61 | 32.94 | 5,342,900 | -0.71(-2.11%) |
May 09, 2003 | 33.11 | 33.66 | 33.01 | 33.65 | 2,506,000 | +0.69(+2.09%) |
May 08, 2003 | 32.60 | 33.18 | 32.45 | 32.96 | 2,803,200 | +0.16(+0.49%) |
May 07, 2003 | 32.90 | 33.16 | 32.40 | 32.80 | 4,163,000 | -0.16(-0.49%) |
May 06, 2003 | 32.05 | 33.17 | 32.02 | 32.96 | 3,367,600 | +0.61(+1.89%) |
May 05, 2003 | 32.33 | 32.74 | 32.07 | 32.35 | 3,534,200 | +0.01(+0.03%) |
May 02, 2003 | 30.95 | 32.36 | 30.95 | 32.34 | 6,160,400 | +1.54(+5.00%) |
May 01, 2003 | 30.86 | 30.86 | 30.00 | 30.80 | 3,571,300 | -0.06(-0.19%) |
Apr 30, 2003 | 31.66 | 31.66 | 30.83 | 30.86 | 3,583,800 | -0.65(-2.06%) |
Apr 29, 2003 | 30.73 | 31.60 | 30.60 | 31.51 | 4,002,300 | +1.01(+3.31%) |
Apr 28, 2003 | 30.00 | 30.65 | 29.92 | 30.50 | 2,781,200 | +0.58(+1.94%) |
Apr 25, 2003 | 30.30 | 30.30 | 29.75 | 29.92 | 3,093,900 | +0.10(+0.34%) |
Apr 24, 2003 | 30.77 | 30.77 | 29.50 | 29.82 | 4,997,300 | -0.94(-3.06%) |
Apr 23, 2003 | 31.19 | 31.26 | 30.57 | 30.76 | 3,416,600 | -0.43(-1.38%) |
Apr 22, 2003 | 30.54 | 31.19 | 30.20 | 31.19 | 2,373,800 | +0.65(+2.13%) |
Apr 21, 2003 | 30.99 | 31.34 | 30.36 | 30.54 | 2,247,800 | -0.19(-0.62%) |
Apr 17, 2003 | 30.43 | 30.92 | 30.01 | 30.73 | 3,183,000 | +0.30(+0.99%) |
Apr 16, 2003 | 31.83 | 31.83 | 30.37 | 30.43 | 4,488,300 | -1.50(-4.70%) |
Apr 15, 2003 | 32.10 | 32.15 | 31.50 | 31.93 | 2,753,900 | -0.20(-0.62%) |
Apr 14, 2003 | 31.18 | 32.19 | 31.06 | 32.13 | 2,394,200 | +1.03(+3.31%) |
Apr 11, 2003 | 31.23 | 31.60 | 31.00 | 31.10 | 1,889,000 | -0.04(-0.13%) |
Apr 10, 2003 | 30.25 | 31.14 | 30.15 | 31.14 | 2,599,100 | +0.27(+0.87%) |
Apr 09, 2003 | 31.84 | 31.88 | 30.83 | 30.87 | 2,473,000 | -0.59(-1.88%) |
Apr 08, 2003 | 31.37 | 31.61 | 31.09 | 31.46 | 2,334,000 | -0.04(-0.13%) |
Apr 07, 2003 | 32.23 | 32.74 | 31.50 | 31.50 | 3,461,100 | -0.04(-0.13%) |
Apr 04, 2003 | 31.30 | 32.08 | 31.30 | 31.54 | 4,159,100 | -0.01(-0.03%) |
Apr 03, 2003 | 30.90 | 32.30 | 30.40 | 31.55 | 6,646,000 | +0.90(+2.94%) |
Apr 02, 2003 | 30.09 | 30.87 | 29.92 | 30.65 | 2,597,500 | +1.23(+4.18%) |
Apr 01, 2003 | 29.48 | 29.65 | 29.15 | 29.42 | 2,677,700 | -0.06(-0.20%) |
Mar 31, 2003 | 29.51 | 29.85 | 29.01 | 29.48 | 2,845,600 | -0.47(-1.57%) |
Mar 28, 2003 | 30.20 | 30.26 | 29.76 | 29.95 | 2,269,300 | -0.57(-1.87%) |
Mar 27, 2003 | 30.50 | 30.64 | 29.87 | 30.52 | 2,515,000 | -0.12(-0.39%) |
Mar 26, 2003 | 30.65 | 30.93 | 30.28 | 30.64 | 2,376,100 | +0.03(+0.10%) |
Mar 25, 2003 | 30.40 | 30.90 | 30.14 | 30.61 | 3,933,500 | +0.11(+0.36%) |
Mar 24, 2003 | 31.87 | 31.89 | 29.80 | 30.50 | 5,034,100 | -1.32(-4.15%) |
Mar 21, 2003 | 31.11 | 31.90 | 30.63 | 31.82 | 3,284,700 | +1.00(+3.24%) |
Mar 20, 2003 | 30.45 | 30.99 | 30.00 | 30.82 | 2,456,900 | -0.07(-0.23%) |
Mar 19, 2003 | 31.00 | 31.02 | 30.31 | 30.89 | 3,101,700 | -0.11(-0.35%) |
Mar 18, 2003 | 31.19 | 31.27 | 30.30 | 31.00 | 3,526,400 | +0.11(+0.36%) |
Mar 17, 2003 | 29.10 | 30.99 | 28.75 | 30.89 | 4,530,400 | +1.71(+5.86%) |
Mar 14, 2003 | 28.76 | 29.35 | 28.74 | 29.18 | 2,463,100 | +0.49(+1.71%) |
Mar 13, 2003 | 28.37 | 28.69 | 27.50 | 28.69 | 3,247,400 | +0.72(+2.57%) |
Mar 12, 2003 | 27.75 | 28.00 | 27.52 | 27.97 | 2,354,900 | +0.22(+0.79%) |
Mar 11, 2003 | 27.65 | 28.08 | 27.51 | 27.75 | 2,158,800 | +0.06(+0.22%) |
Mar 10, 2003 | 28.20 | 28.28 | 27.67 | 27.69 | 1,829,300 | -0.70(-2.47%) |
Mar 07, 2003 | 27.55 | 28.50 | 27.50 | 28.39 | 2,395,500 | +0.34(+1.21%) |
Mar 06, 2003 | 28.02 | 28.65 | 27.70 | 28.05 | 3,519,000 | -0.34(-1.20%) |
Mar 05, 2003 | 27.33 | 28.39 | 27.33 | 28.39 | 2,693,700 | +0.23(+0.82%) |
Mar 04, 2003 | 28.05 | 28.60 | 28.01 | 28.16 | 3,813,900 | +0.42(+1.51%) |