Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 32.57 | 34.50 | 32.57 | 34.47 | 2,161,098 | +1.90(+5.83%) |
May 29, 2003 | 32.96 | 33.58 | 32.57 | 32.57 | 1,807,281 | -0.04(-0.13%) |
May 28, 2003 | 31.58 | 32.79 | 31.56 | 32.62 | 1,207,346 | +1.08(+3.42%) |
May 27, 2003 | 30.82 | 31.54 | 30.79 | 31.54 | 977,698 | +0.74(+2.42%) |
May 23, 2003 | 30.87 | 31.03 | 30.58 | 30.79 | 597,015 | -0.09(-0.30%) |
May 22, 2003 | 30.78 | 30.96 | 30.55 | 30.89 | 927,353 | -0.05(-0.17%) |
May 21, 2003 | 30.80 | 30.96 | 30.39 | 30.94 | 1,137,260 | +0.23(+0.75%) |
May 20, 2003 | 30.63 | 31.05 | 30.41 | 30.71 | 1,015,194 | +0.06(+0.20%) |
May 19, 2003 | 30.97 | 31.14 | 30.57 | 30.65 | 836,708 | -0.32(-1.02%) |
May 16, 2003 | 31.16 | 31.39 | 30.48 | 30.96 | 1,742,919 | +0.15(+0.47%) |
May 15, 2003 | 32.75 | 32.77 | 30.61 | 30.82 | 3,119,523 | -2.02(-6.15%) |
May 14, 2003 | 33.39 | 33.39 | 32.75 | 32.84 | 1,025,590 | -0.61(-1.82%) |
May 13, 2003 | 33.44 | 33.73 | 33.34 | 33.45 | 775,617 | +0.02(+0.05%) |
May 12, 2003 | 32.75 | 33.53 | 32.60 | 33.43 | 705,648 | +0.68(+2.06%) |
May 09, 2003 | 32.96 | 32.98 | 32.51 | 32.75 | 696,186 | +0.14(+0.42%) |
May 08, 2003 | 33.22 | 33.22 | 32.33 | 32.62 | 908,313 | -0.60(-1.80%) |
May 07, 2003 | 34.01 | 34.03 | 33.13 | 33.22 | 1,094,858 | -0.88(-2.59%) |
May 06, 2003 | 34.39 | 34.79 | 34.06 | 34.10 | 1,237,600 | -0.09(-0.28%) |
May 05, 2003 | 34.37 | 34.71 | 34.18 | 34.19 | 1,009,587 | -0.01(-0.03%) |
May 02, 2003 | 33.26 | 34.20 | 32.89 | 34.20 | 1,538,852 | +0.51(+1.50%) |
May 01, 2003 | 33.86 | 33.91 | 33.31 | 33.70 | 987,627 | -0.29(-0.86%) |
Apr 30, 2003 | 33.62 | 34.04 | 33.40 | 33.99 | 768,491 | +0.28(+0.84%) |
Apr 29, 2003 | 33.94 | 34.41 | 33.62 | 33.70 | 1,361,535 | +0.12(+0.36%) |
Apr 28, 2003 | 32.89 | 33.67 | 32.89 | 33.58 | 613,251 | +0.65(+1.98%) |
Apr 25, 2003 | 33.45 | 33.47 | 32.84 | 32.93 | 728,426 | -0.30(-0.90%) |
Apr 24, 2003 | 34.14 | 34.14 | 33.11 | 33.23 | 655,186 | -0.91(-2.66%) |
Apr 23, 2003 | 34.46 | 34.46 | 33.95 | 34.14 | 609,046 | -0.06(-0.18%) |
Apr 22, 2003 | 32.59 | 34.25 | 32.59 | 34.20 | 1,290,047 | +1.70(+5.21%) |
Apr 21, 2003 | 32.47 | 32.63 | 32.27 | 32.51 | 692,799 | +0.04(+0.13%) |
Apr 17, 2003 | 31.34 | 32.52 | 31.33 | 32.46 | 957,022 | +1.13(+3.61%) |
Apr 16, 2003 | 31.68 | 31.92 | 31.20 | 31.33 | 708,218 | -0.27(-0.84%) |
Apr 15, 2003 | 30.37 | 31.68 | 30.31 | 31.60 | 1,120,790 | +1.22(+4.03%) |
Apr 14, 2003 | 29.76 | 30.37 | 29.76 | 30.37 | 278,708 | +0.83(+2.81%) |
Apr 11, 2003 | 30.01 | 30.33 | 29.47 | 29.54 | 296,463 | -0.01(-0.03%) |
Apr 10, 2003 | 29.59 | 29.96 | 29.04 | 29.55 | 511,393 | -0.03(-0.12%) |
Apr 09, 2003 | 29.74 | 30.32 | 29.54 | 29.59 | 333,842 | -0.27(-0.92%) |
Apr 08, 2003 | 30.18 | 30.20 | 29.79 | 29.86 | 334,192 | -0.21(-0.68%) |
Apr 07, 2003 | 31.38 | 31.45 | 29.97 | 30.07 | 716,745 | -0.47(-1.54%) |
Apr 04, 2003 | 30.52 | 30.65 | 30.35 | 30.54 | 362,928 | +0.34(+1.13%) |
Apr 03, 2003 | 30.41 | 30.57 | 29.65 | 30.19 | 483,826 | -0.15(-0.51%) |
Apr 02, 2003 | 29.70 | 30.72 | 29.62 | 30.35 | 643,972 | +1.16(+3.96%) |
Apr 01, 2003 | 28.58 | 29.21 | 28.29 | 29.19 | 438,153 | +0.62(+2.16%) |
Mar 31, 2003 | 28.81 | 28.97 | 28.30 | 28.58 | 425,888 | -0.54(-1.85%) |
Mar 28, 2003 | 29.25 | 29.87 | 28.86 | 29.12 | 359,307 | -0.31(-1.05%) |
Mar 27, 2003 | 29.28 | 29.60 | 28.84 | 29.42 | 505,085 | -0.22(-0.75%) |
Mar 26, 2003 | 29.44 | 29.74 | 29.12 | 29.65 | 638,132 | +0.20(+0.67%) |
Mar 25, 2003 | 29.20 | 29.62 | 28.94 | 29.45 | 446,447 | +0.33(+1.15%) |
Mar 24, 2003 | 30.37 | 30.37 | 28.84 | 29.12 | 519,686 | -1.25(-4.12%) |
Mar 21, 2003 | 29.96 | 30.39 | 29.55 | 30.37 | 792,905 | +0.72(+2.43%) |
Mar 20, 2003 | 29.11 | 29.71 | 28.67 | 29.65 | 596,664 | +0.54(+1.85%) |
Mar 19, 2003 | 29.24 | 29.24 | 28.64 | 29.11 | 1,347,051 | +0.51(+1.77%) |
Mar 18, 2003 | 28.66 | 29.88 | 28.42 | 28.60 | 752,021 | +0.14(+0.48%) |
Mar 17, 2003 | 27.45 | 28.56 | 27.22 | 28.47 | 705,998 | +1.02(+3.71%) |
Mar 14, 2003 | 27.09 | 27.93 | 26.88 | 27.45 | 955,621 | +0.38(+1.39%) |
Mar 13, 2003 | 26.11 | 27.14 | 25.91 | 27.07 | 1,045,564 | +1.26(+4.88%) |
Mar 12, 2003 | 26.58 | 26.59 | 25.70 | 25.81 | 1,553,687 | -0.92(-3.43%) |
Mar 11, 2003 | 27.06 | 27.36 | 26.65 | 26.73 | 798,395 | -0.49(-1.79%) |
Mar 10, 2003 | 28.41 | 28.41 | 27.22 | 27.22 | 659,041 | -1.19(-4.19%) |
Mar 07, 2003 | 28.04 | 28.52 | 27.96 | 28.41 | 937,515 | -0.16(-0.57%) |
Mar 06, 2003 | 28.80 | 28.80 | 28.43 | 28.57 | 375,193 | -0.24(-0.83%) |
Mar 05, 2003 | 28.52 | 29.10 | 28.46 | 28.81 | 1,044,630 | +0.16(+0.57%) |
Mar 04, 2003 | 29.46 | 29.46 | 28.48 | 28.64 | 1,173,938 | -0.85(-2.87%) |