Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 33.89 | 34.90 | 33.89 | 34.90 | 4,107,655 | +0.85(+2.48%) |
May 29, 2003 | 34.12 | 34.40 | 33.84 | 34.05 | 6,212,938 | -0.10(-0.31%) |
May 28, 2003 | 34.03 | 34.52 | 33.97 | 34.16 | 7,184,186 | +0.22(+0.64%) |
May 27, 2003 | 33.12 | 33.98 | 32.77 | 33.94 | 8,015,634 | +0.98(+2.97%) |
May 23, 2003 | 33.11 | 33.14 | 32.54 | 32.96 | 4,077,984 | -0.07(-0.23%) |
May 22, 2003 | 33.45 | 33.45 | 33.00 | 33.03 | 8,210,499 | -0.41(-1.23%) |
May 21, 2003 | 34.04 | 34.04 | 32.93 | 33.45 | 8,879,694 | -0.46(-1.35%) |
May 20, 2003 | 34.22 | 34.38 | 33.74 | 33.90 | 28,039,084 | -0.33(-0.96%) |
May 19, 2003 | 35.54 | 35.54 | 34.12 | 34.23 | 6,948,024 | -1.31(-3.68%) |
May 16, 2003 | 34.38 | 35.73 | 34.38 | 35.54 | 4,039,893 | +1.16(+3.37%) |
May 15, 2003 | 34.23 | 34.57 | 33.61 | 34.38 | 3,504,083 | +0.08(+0.24%) |
May 14, 2003 | 34.42 | 34.78 | 33.73 | 34.30 | 6,691,947 | +0.01(+0.02%) |
May 13, 2003 | 35.17 | 35.17 | 34.18 | 34.29 | 5,573,281 | -0.50(-1.44%) |
May 12, 2003 | 30.18 | 35.17 | 29.94 | 34.79 | 9,877,805 | +2.15(+6.60%) |
May 09, 2003 | 33.48 | 33.52 | 32.17 | 32.64 | 4,343,818 | -0.25(-0.75%) |
May 08, 2003 | 32.92 | 33.56 | 32.44 | 32.88 | 2,518,134 | -0.68(-2.03%) |
May 07, 2003 | 33.67 | 34.27 | 33.17 | 33.56 | 3,117,963 | -0.18(-0.53%) |
May 06, 2003 | 33.52 | 34.19 | 33.33 | 33.74 | 5,961,272 | +0.22(+0.67%) |
May 05, 2003 | 33.45 | 33.86 | 33.30 | 33.52 | 3,921,745 | +0.79(+2.40%) |
May 02, 2003 | 32.10 | 32.79 | 31.78 | 32.73 | 2,646,974 | +0.64(+2.01%) |
May 01, 2003 | 31.60 | 32.12 | 30.76 | 32.09 | 3,653,907 | +1.59(+5.23%) |
Apr 30, 2003 | 30.41 | 30.68 | 30.01 | 30.50 | 2,105,684 | +0.09(+0.30%) |
Apr 29, 2003 | 30.65 | 30.71 | 30.06 | 30.41 | 1,949,846 | -0.31(-1.02%) |
Apr 28, 2003 | 30.06 | 30.83 | 29.85 | 30.72 | 1,582,170 | +0.90(+3.01%) |
Apr 25, 2003 | 30.36 | 30.54 | 29.75 | 29.82 | 1,379,554 | -0.37(-1.24%) |
Apr 24, 2003 | 31.21 | 31.21 | 29.85 | 30.20 | 2,912,941 | -1.01(-3.24%) |
Apr 23, 2003 | 31.69 | 31.72 | 30.84 | 31.21 | 2,931,652 | -0.52(-1.63%) |
Apr 22, 2003 | 30.12 | 31.89 | 30.09 | 31.72 | 3,320,178 | +1.65(+5.47%) |
Apr 21, 2003 | 30.01 | 30.41 | 29.93 | 30.08 | 1,335,449 | +0.07(+0.22%) |
Apr 17, 2003 | 29.52 | 30.01 | 29.22 | 30.01 | 1,459,611 | +0.38(+1.29%) |
Apr 16, 2003 | 30.13 | 30.78 | 29.48 | 29.63 | 2,086,572 | -0.43(-1.44%) |
Apr 15, 2003 | 29.89 | 30.27 | 29.59 | 30.06 | 2,205,121 | +0.47(+1.59%) |
Apr 14, 2003 | 28.96 | 29.61 | 28.75 | 29.59 | 1,977,245 | +0.95(+3.32%) |
Apr 11, 2003 | 28.41 | 29.31 | 28.41 | 28.64 | 1,162,369 | +0.24(+0.84%) |
Apr 10, 2003 | 28.49 | 28.55 | 28.17 | 28.40 | 1,292,680 | -0.08(-0.29%) |
Apr 09, 2003 | 28.81 | 29.33 | 28.34 | 28.48 | 2,178,658 | -0.23(-0.81%) |
Apr 08, 2003 | 28.83 | 29.22 | 28.66 | 28.72 | 1,996,357 | -0.11(-0.39%) |
Apr 07, 2003 | 29.29 | 29.80 | 28.80 | 28.83 | 2,973,352 | +0.61(+2.15%) |
Apr 04, 2003 | 28.07 | 28.37 | 27.86 | 28.22 | 1,798,419 | +0.22(+0.80%) |
Apr 03, 2003 | 27.89 | 28.39 | 27.27 | 28.00 | 1,740,013 | +0.10(+0.38%) |
Apr 02, 2003 | 27.68 | 28.21 | 27.58 | 27.89 | 1,910,018 | +0.82(+3.04%) |
Apr 01, 2003 | 26.67 | 27.31 | 26.43 | 27.07 | 2,213,675 | +0.67(+2.52%) |
Mar 31, 2003 | 26.05 | 26.60 | 25.93 | 26.40 | 2,230,916 | -0.31(-1.15%) |
Mar 28, 2003 | 26.65 | 27.68 | 26.55 | 26.71 | 1,530,714 | -0.28(-1.03%) |
Mar 27, 2003 | 27.09 | 27.32 | 26.45 | 26.99 | 1,652,738 | -0.10(-0.36%) |
Mar 26, 2003 | 27.42 | 27.45 | 26.82 | 27.09 | 2,958,516 | -0.63(-2.27%) |
Mar 25, 2003 | 27.42 | 27.86 | 27.02 | 27.71 | 1,737,741 | +0.34(+1.23%) |
Mar 24, 2003 | 28.82 | 28.82 | 27.12 | 27.38 | 1,788,662 | -1.44(-5.01%) |
Mar 21, 2003 | 28.62 | 28.92 | 28.28 | 28.82 | 2,237,866 | +0.76(+2.72%) |
Mar 20, 2003 | 27.72 | 28.41 | 27.18 | 28.06 | 2,090,047 | +0.03(+0.11%) |
Mar 19, 2003 | 27.76 | 28.18 | 27.62 | 28.03 | 3,309,753 | +0.30(+1.08%) |
Mar 18, 2003 | 27.72 | 28.17 | 27.49 | 27.73 | 3,244,531 | +0.07(+0.24%) |
Mar 17, 2003 | 26.14 | 27.84 | 25.94 | 27.66 | 4,586,262 | +1.52(+5.81%) |
Mar 14, 2003 | 25.81 | 26.49 | 25.72 | 26.14 | 2,708,988 | +0.48(+1.87%) |
Mar 13, 2003 | 24.69 | 25.69 | 24.68 | 25.66 | 3,691,196 | +1.50(+6.19%) |
Mar 12, 2003 | 24.58 | 25.07 | 23.67 | 24.17 | 6,522,209 | -0.52(-2.12%) |
Mar 11, 2003 | 24.95 | 25.10 | 24.62 | 24.69 | 4,596,821 | -0.26(-1.05%) |
Mar 10, 2003 | 26.04 | 26.07 | 24.88 | 24.95 | 3,720,866 | -1.25(-4.77%) |
Mar 07, 2003 | 26.04 | 26.28 | 25.27 | 26.20 | 3,579,195 | +0.16(+0.63%) |
Mar 06, 2003 | 26.82 | 26.82 | 26.00 | 26.04 | 3,727,950 | -0.79(-2.93%) |
Mar 05, 2003 | 26.79 | 27.09 | 26.51 | 26.82 | 2,913,476 | +0.03(+0.11%) |
Mar 04, 2003 | 27.01 | 27.09 | 26.64 | 26.79 | 2,110,228 | -0.29(-1.08%) |