Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 39.17 | 39.28 | 38.99 | 39.23 | 197,854 | +1.35(+3.56%) |
May 29, 2003 | 37.56 | 38.14 | 37.50 | 37.88 | 153,008 | +0.71(+1.90%) |
May 28, 2003 | 37.07 | 37.40 | 37.01 | 37.18 | 163,460 | -0.43(-1.14%) |
May 27, 2003 | 37.04 | 37.65 | 37.04 | 37.60 | 120,681 | -0.25(-0.65%) |
May 23, 2003 | 37.75 | 38.01 | 37.75 | 37.85 | 57,849 | +0.16(+0.44%) |
May 22, 2003 | 37.45 | 37.78 | 37.35 | 37.69 | 70,245 | +0.12(+0.33%) |
May 21, 2003 | 37.81 | 37.81 | 37.56 | 37.56 | 34,758 | -0.36(-0.95%) |
May 20, 2003 | 37.77 | 38.18 | 37.77 | 37.92 | 103,666 | +0.46(+1.23%) |
May 19, 2003 | 37.77 | 37.93 | 37.45 | 37.46 | 130,646 | -0.35(-0.91%) |
May 16, 2003 | 38.18 | 38.18 | 37.73 | 37.81 | 52,137 | -0.16(-0.43%) |
May 15, 2003 | 38.01 | 38.33 | 37.97 | 37.97 | 73,162 | -0.29(-0.75%) |
May 14, 2003 | 38.54 | 38.57 | 38.22 | 38.26 | 73,648 | -0.28(-0.73%) |
May 13, 2003 | 38.74 | 38.82 | 38.48 | 38.54 | 123,841 | -0.48(-1.22%) |
May 12, 2003 | 38.85 | 39.24 | 38.85 | 39.02 | 80,940 | +0.16(+0.42%) |
May 09, 2003 | 38.88 | 38.91 | 38.63 | 38.85 | 133,320 | +0.36(+0.94%) |
May 08, 2003 | 38.80 | 38.83 | 38.41 | 38.49 | 280,009 | -0.62(-1.58%) |
May 07, 2003 | 39.08 | 39.41 | 38.96 | 39.11 | 331,782 | +0.31(+0.81%) |
May 06, 2003 | 38.57 | 39.08 | 38.43 | 38.80 | 426,820 | +0.70(+1.84%) |
May 05, 2003 | 39.08 | 39.08 | 37.85 | 38.10 | 496,093 | +0.82(+2.21%) |
May 02, 2003 | 36.79 | 37.36 | 36.74 | 37.27 | 168,443 | +0.49(+1.32%) |
May 01, 2003 | 36.70 | 37.09 | 36.62 | 36.79 | 99,291 | -0.47(-1.26%) |
Apr 30, 2003 | 36.82 | 37.36 | 36.53 | 37.26 | 167,228 | +1.37(+3.83%) |
Apr 29, 2003 | 35.67 | 35.95 | 35.42 | 35.88 | 95,767 | +0.36(+1.02%) |
Apr 28, 2003 | 35.12 | 35.79 | 35.11 | 35.52 | 92,242 | +0.29(+0.82%) |
Apr 25, 2003 | 35.30 | 35.70 | 35.09 | 35.23 | 104,152 | -1.00(-2.75%) |
Apr 24, 2003 | 36.57 | 36.57 | 35.88 | 36.23 | 73,405 | -0.23(-0.63%) |
Apr 23, 2003 | 36.28 | 36.63 | 36.20 | 36.46 | 84,100 | +0.18(+0.50%) |
Apr 22, 2003 | 35.78 | 36.36 | 35.55 | 36.28 | 154,588 | +0.12(+0.32%) |
Apr 21, 2003 | 36.53 | 36.54 | 36.16 | 36.16 | 66,478 | +0.16(+0.46%) |
Apr 17, 2003 | 35.63 | 36.25 | 35.53 | 36.00 | 112,174 | +1.13(+3.23%) |
Apr 16, 2003 | 35.19 | 35.23 | 34.80 | 34.87 | 325,219 | -0.12(-0.33%) |
Apr 15, 2003 | 34.60 | 35.33 | 34.60 | 34.99 | 200,041 | +0.46(+1.33%) |
Apr 14, 2003 | 33.98 | 34.72 | 33.88 | 34.53 | 177,801 | -0.16(-0.47%) |
Apr 11, 2003 | 34.39 | 34.97 | 34.39 | 34.69 | 250,842 | -1.21(-3.37%) |
Apr 10, 2003 | 35.92 | 36.16 | 35.87 | 35.90 | 66,721 | -0.35(-0.98%) |
Apr 09, 2003 | 36.37 | 36.62 | 36.20 | 36.25 | 60,766 | -0.11(-0.29%) |
Apr 08, 2003 | 36.62 | 36.62 | 36.33 | 36.36 | 78,995 | -0.79(-2.13%) |
Apr 07, 2003 | 37.15 | 37.80 | 36.86 | 37.15 | 117,035 | +0.66(+1.80%) |
Apr 04, 2003 | 36.62 | 36.72 | 36.34 | 36.49 | 76,443 | -0.16(-0.43%) |
Apr 03, 2003 | 36.78 | 36.90 | 36.62 | 36.65 | 146,081 | -1.09(-2.88%) |
Apr 02, 2003 | 37.48 | 37.77 | 37.27 | 37.73 | 139,883 | +0.12(+0.33%) |
Apr 01, 2003 | 37.27 | 37.85 | 37.27 | 37.61 | 59,429 | +0.63(+1.69%) |
Mar 31, 2003 | 36.95 | 37.31 | 36.53 | 36.99 | 236,501 | -1.70(-4.40%) |
Mar 28, 2003 | 38.59 | 38.92 | 38.59 | 38.69 | 57,849 | -0.65(-1.65%) |
Mar 27, 2003 | 39.45 | 39.46 | 39.20 | 39.34 | 42,050 | -0.44(-1.12%) |
Mar 26, 2003 | 39.46 | 39.91 | 39.45 | 39.78 | 70,123 | +0.68(+1.75%) |
Mar 25, 2003 | 38.67 | 39.38 | 38.67 | 39.10 | 46,060 | -0.34(-0.86%) |
Mar 24, 2003 | 39.75 | 39.75 | 39.41 | 39.44 | 59,672 | -0.07(-0.19%) |
Mar 21, 2003 | 38.80 | 39.57 | 38.80 | 39.51 | 171,238 | +0.43(+1.09%) |
Mar 20, 2003 | 38.99 | 39.27 | 38.78 | 39.08 | 78,266 | +0.49(+1.26%) |
Mar 19, 2003 | 38.48 | 38.81 | 38.27 | 38.60 | 98,562 | -0.02(-0.06%) |
Mar 18, 2003 | 38.51 | 38.88 | 38.18 | 38.62 | 80,818 | -0.20(-0.51%) |
Mar 17, 2003 | 37.93 | 38.85 | 37.93 | 38.82 | 85,558 | +0.46(+1.20%) |
Mar 14, 2003 | 38.34 | 38.43 | 37.97 | 38.36 | 95,159 | -0.16(-0.43%) |
Mar 13, 2003 | 38.55 | 38.58 | 38.07 | 38.52 | 120,559 | -0.14(-0.36%) |
Mar 12, 2003 | 38.10 | 38.67 | 38.09 | 38.66 | 37,917 | +0.69(+1.82%) |
Mar 11, 2003 | 38.30 | 38.38 | 37.87 | 37.97 | 92,485 | -0.82(-2.12%) |
Mar 10, 2003 | 39.12 | 39.12 | 38.52 | 38.80 | 30,869 | -0.30(-0.76%) |
Mar 07, 2003 | 38.88 | 39.29 | 38.80 | 39.09 | 45,696 | +0.05(+0.13%) |
Mar 06, 2003 | 39.41 | 39.44 | 38.82 | 39.04 | 63,439 | -1.00(-2.49%) |
Mar 05, 2003 | 39.66 | 40.07 | 39.66 | 40.04 | 106,340 | +0.17(+0.43%) |
Mar 04, 2003 | 40.01 | 40.29 | 39.76 | 39.87 | 162,609 | -0.02(-0.06%) |