Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 29.53 | 29.87 | 29.45 | 29.79 | 78,189,200 | +0.48(+1.64%) |
May 29, 2003 | 29.23 | 29.80 | 29.16 | 29.31 | 97,644,800 | +0.12(+0.41%) |
May 28, 2003 | 29.16 | 29.40 | 28.96 | 29.19 | 76,418,600 | +0.09(+0.31%) |
May 27, 2003 | 27.93 | 29.22 | 27.90 | 29.10 | 101,600,000 | +1.00(+3.56%) |
May 23, 2003 | 28.04 | 28.25 | 27.95 | 28.10 | 37,943,100 | +0.01(+0.04%) |
May 22, 2003 | 27.76 | 28.32 | 27.62 | 28.09 | 62,488,400 | +0.40(+1.44%) |
May 21, 2003 | 27.65 | 27.75 | 27.44 | 27.69 | 64,155,500 | -0.08(-0.29%) |
May 20, 2003 | 27.76 | 27.96 | 27.41 | 27.77 | 72,051,400 | +0.08(+0.29%) |
May 19, 2003 | 28.52 | 28.68 | 27.61 | 27.69 | 91,821,200 | -1.01(-3.52%) |
May 16, 2003 | 28.73 | 28.94 | 28.48 | 28.70 | 70,659,600 | -0.22(-0.76%) |
May 15, 2003 | 28.75 | 28.98 | 28.56 | 28.92 | 62,516,100 | +0.32(+1.12%) |
May 14, 2003 | 28.87 | 28.97 | 28.36 | 28.60 | 62,269,000 | -0.06(-0.21%) |
May 13, 2003 | 28.63 | 28.99 | 28.54 | 28.66 | 65,206,500 | -0.18(-0.62%) |
May 12, 2003 | 28.36 | 28.96 | 28.17 | 28.84 | 67,624,400 | +0.43(+1.51%) |
May 09, 2003 | 28.04 | 28.48 | 28.00 | 28.41 | 58,602,000 | +0.64(+2.30%) |
May 08, 2003 | 27.85 | 28.19 | 27.76 | 27.77 | 80,370,600 | -0.52(-1.84%) |
May 07, 2003 | 28.41 | 28.69 | 28.12 | 28.29 | 70,387,504 | -0.32(-1.12%) |
May 06, 2003 | 28.22 | 28.90 | 28.21 | 28.61 | 77,651,904 | +0.36(+1.27%) |
May 05, 2003 | 28.33 | 28.71 | 28.17 | 28.25 | 80,691,800 | -0.03(-0.11%) |
May 02, 2003 | 27.61 | 28.29 | 27.57 | 28.28 | 85,075,104 | +0.59(+2.13%) |
May 01, 2003 | 27.44 | 27.87 | 27.19 | 27.69 | 66,075,900 | +0.24(+0.87%) |
Apr 30, 2003 | 27.65 | 27.79 | 27.43 | 27.45 | 60,474,300 | -0.28(-1.01%) |
Apr 29, 2003 | 27.64 | 28.06 | 27.41 | 27.73 | 80,393,400 | +0.25(+0.91%) |
Apr 28, 2003 | 27.05 | 27.63 | 26.95 | 27.48 | 59,705,000 | +0.53(+1.97%) |
Apr 25, 2003 | 27.32 | 27.42 | 26.86 | 26.95 | 63,361,000 | -0.53(-1.93%) |
Apr 24, 2003 | 27.36 | 27.75 | 27.27 | 27.48 | 72,609,000 | -0.15(-0.54%) |
Apr 23, 2003 | 27.50 | 27.75 | 27.26 | 27.63 | 70,595,400 | +0.20(+0.73%) |
Apr 22, 2003 | 26.74 | 27.46 | 26.65 | 27.43 | 70,937,000 | +0.51(+1.89%) |
Apr 21, 2003 | 26.95 | 27.11 | 26.62 | 26.92 | 52,761,000 | +0.10(+0.37%) |
Apr 17, 2003 | 26.16 | 26.98 | 26.15 | 26.82 | 70,334,304 | +0.60(+2.29%) |
Apr 16, 2003 | 26.65 | 26.83 | 26.12 | 26.22 | 70,758,704 | -0.06(-0.23%) |
Apr 15, 2003 | 25.97 | 26.46 | 25.85 | 26.28 | 64,702,900 | +0.25(+0.96%) |
Apr 14, 2003 | 25.60 | 26.14 | 25.49 | 26.03 | 53,440,100 | +0.52(+2.04%) |
Apr 11, 2003 | 26.02 | 26.17 | 25.36 | 25.51 | 68,012,800 | -0.26(-1.01%) |
Apr 10, 2003 | 25.46 | 25.77 | 25.30 | 25.77 | 57,502,600 | +0.31(+1.22%) |
Apr 09, 2003 | 26.10 | 26.62 | 25.41 | 25.46 | 76,583,800 | -0.60(-2.30%) |
Apr 08, 2003 | 26.15 | 26.29 | 25.88 | 26.06 | 54,294,200 | -0.03(-0.11%) |
Apr 07, 2003 | 27.11 | 27.20 | 26.07 | 26.09 | 83,960,200 | +0.04(+0.15%) |
Apr 04, 2003 | 26.57 | 26.60 | 25.16 | 26.05 | 65,773,200 | -0.43(-1.62%) |
Apr 03, 2003 | 26.64 | 26.85 | 26.31 | 26.48 | 70,129,600 | +0.12(+0.46%) |
Apr 02, 2003 | 26.06 | 26.56 | 26.03 | 26.36 | 76,054,304 | +0.91(+3.58%) |
Apr 01, 2003 | 25.44 | 25.67 | 25.25 | 25.45 | 73,627,200 | +0.20(+0.79%) |
Mar 31, 2003 | 25.60 | 25.73 | 25.21 | 25.25 | 89,300,800 | -0.83(-3.18%) |
Mar 28, 2003 | 26.14 | 26.43 | 25.95 | 26.08 | 45,309,400 | -0.29(-1.10%) |
Mar 27, 2003 | 26.27 | 26.65 | 26.10 | 26.37 | 64,144,900 | -0.19(-0.72%) |
Mar 26, 2003 | 26.50 | 26.77 | 26.36 | 26.56 | 67,047,800 | +0.15(+0.57%) |
Mar 25, 2003 | 26.15 | 26.76 | 26.01 | 26.41 | 78,677,800 | +0.37(+1.42%) |
Mar 24, 2003 | 26.47 | 26.60 | 25.97 | 26.04 | 85,132,600 | -1.13(-4.16%) |
Mar 21, 2003 | 27.21 | 27.38 | 26.20 | 27.17 | 92,908,000 | +0.37(+1.38%) |
Mar 20, 2003 | 26.54 | 27.14 | 26.17 | 26.80 | 92,470,400 | +0.10(+0.37%) |
Mar 19, 2003 | 26.85 | 27.76 | 26.33 | 26.70 | 91,200,800 | -0.23(-0.85%) |
Mar 18, 2003 | 26.80 | 26.97 | 26.42 | 26.93 | 95,457,504 | +0.33(+1.24%) |
Mar 17, 2003 | 25.72 | 26.80 | 25.00 | 26.60 | 140,869,408 | +0.88(+3.42%) |
Mar 14, 2003 | 25.73 | 25.98 | 25.36 | 25.72 | 89,663,296 | +0.10(+0.39%) |
Mar 13, 2003 | 24.64 | 25.65 | 24.40 | 25.62 | 128,607,200 | +1.39(+5.74%) |
Mar 12, 2003 | 23.76 | 24.24 | 23.54 | 24.23 | 77,740,304 | +0.43(+1.81%) |
Mar 11, 2003 | 24.06 | 24.24 | 23.78 | 23.80 | 54,970,500 | -0.21(-0.87%) |
Mar 10, 2003 | 24.35 | 24.46 | 23.91 | 24.01 | 56,004,600 | -0.53(-2.16%) |
Mar 07, 2003 | 24.08 | 24.95 | 23.96 | 24.54 | 73,211,504 | +0.05(+0.20%) |
Mar 06, 2003 | 24.43 | 24.68 | 24.23 | 24.49 | 59,669,300 | -0.06(-0.24%) |
Mar 05, 2003 | 24.40 | 24.78 | 24.32 | 24.55 | 69,230,000 | +0.05(+0.20%) |
Mar 04, 2003 | 24.66 | 24.77 | 24.42 | 24.50 | 56,121,200 | -0.15(-0.61%) |