Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 30.22 | 30.39 | 30.03 | 30.39 | 926,425 | +0.48(+1.60%) |
May 29, 2003 | 29.99 | 30.12 | 29.66 | 29.92 | 549,391 | -0.21(-0.71%) |
May 28, 2003 | 30.15 | 30.39 | 29.97 | 30.13 | 331,316 | -0.02(-0.08%) |
May 27, 2003 | 29.68 | 30.20 | 29.61 | 30.15 | 399,892 | +0.40(+1.33%) |
May 23, 2003 | 29.86 | 29.92 | 29.61 | 29.76 | 234,496 | -0.10(-0.33%) |
May 22, 2003 | 30.03 | 30.05 | 29.70 | 29.85 | 272,068 | -0.17(-0.56%) |
May 21, 2003 | 29.99 | 30.15 | 29.95 | 30.02 | 555,697 | +0.05(+0.15%) |
May 20, 2003 | 29.61 | 30.10 | 29.61 | 29.98 | 392,141 | +0.29(+0.97%) |
May 19, 2003 | 29.92 | 30.00 | 29.52 | 29.69 | 352,204 | -0.38(-1.27%) |
May 16, 2003 | 30.43 | 30.45 | 29.95 | 30.07 | 673,668 | -0.36(-1.18%) |
May 15, 2003 | 31.09 | 31.13 | 30.38 | 30.43 | 293,613 | -0.51(-1.65%) |
May 14, 2003 | 31.15 | 31.24 | 30.83 | 30.94 | 247,502 | -0.15(-0.49%) |
May 13, 2003 | 30.64 | 31.39 | 30.64 | 31.09 | 441,536 | +0.14(+0.44%) |
May 12, 2003 | 30.86 | 31.21 | 30.75 | 30.95 | 649,890 | +0.17(+0.54%) |
May 09, 2003 | 30.71 | 31.00 | 30.63 | 30.78 | 294,007 | +0.11(+0.35%) |
May 08, 2003 | 30.78 | 30.90 | 30.60 | 30.68 | 296,766 | -0.26(-0.84%) |
May 07, 2003 | 30.83 | 31.16 | 30.71 | 30.94 | 408,037 | +0.11(+0.35%) |
May 06, 2003 | 30.81 | 31.12 | 30.68 | 30.83 | 537,305 | +0.02(+0.05%) |
May 05, 2003 | 30.65 | 31.17 | 30.65 | 30.81 | 244,612 | +0.16(+0.52%) |
May 02, 2003 | 30.19 | 30.83 | 30.18 | 30.65 | 406,723 | +0.47(+1.56%) |
May 01, 2003 | 30.39 | 30.45 | 29.95 | 30.18 | 323,434 | -0.25(-0.83%) |
Apr 30, 2003 | 30.27 | 30.64 | 29.96 | 30.43 | 509,586 | +0.17(+0.55%) |
Apr 29, 2003 | 29.92 | 30.36 | 29.75 | 30.27 | 341,300 | +0.34(+1.14%) |
Apr 28, 2003 | 29.12 | 29.98 | 29.06 | 29.92 | 362,976 | +0.60(+2.05%) |
Apr 25, 2003 | 29.70 | 29.82 | 29.27 | 29.32 | 292,168 | -0.40(-1.36%) |
Apr 24, 2003 | 29.88 | 30.11 | 29.65 | 29.73 | 307,013 | -0.27(-0.89%) |
Apr 23, 2003 | 29.19 | 30.07 | 29.19 | 29.99 | 460,322 | +0.80(+2.74%) |
Apr 22, 2003 | 28.52 | 29.25 | 28.44 | 29.19 | 591,036 | +0.67(+2.35%) |
Apr 21, 2003 | 28.71 | 28.90 | 28.51 | 28.52 | 337,359 | +0.08(+0.27%) |
Apr 17, 2003 | 28.51 | 28.82 | 28.37 | 28.45 | 235,284 | -0.02(-0.05%) |
Apr 16, 2003 | 28.83 | 28.93 | 28.28 | 28.46 | 371,253 | -0.19(-0.66%) |
Apr 15, 2003 | 28.13 | 28.85 | 28.05 | 28.65 | 287,176 | +0.52(+1.84%) |
Apr 14, 2003 | 27.67 | 28.13 | 27.52 | 28.13 | 253,545 | +0.65(+2.38%) |
Apr 11, 2003 | 27.70 | 27.81 | 27.30 | 27.48 | 200,340 | -0.03(-0.11%) |
Apr 10, 2003 | 27.36 | 27.56 | 27.25 | 27.51 | 169,862 | +0.23(+0.84%) |
Apr 09, 2003 | 27.48 | 28.04 | 27.27 | 27.28 | 326,193 | -0.13(-0.47%) |
Apr 08, 2003 | 27.63 | 27.68 | 27.28 | 27.41 | 253,282 | -0.12(-0.44%) |
Apr 07, 2003 | 27.78 | 28.09 | 27.42 | 27.53 | 507,484 | +0.21(+0.75%) |
Apr 04, 2003 | 27.24 | 27.40 | 26.97 | 27.33 | 306,093 | +0.16(+0.59%) |
Apr 03, 2003 | 27.07 | 27.45 | 26.89 | 27.17 | 358,116 | +0.20(+0.73%) |
Apr 02, 2003 | 26.39 | 27.14 | 26.39 | 26.97 | 366,523 | +0.88(+3.38%) |
Apr 01, 2003 | 26.37 | 26.37 | 25.69 | 26.09 | 609,822 | +0.25(+0.97%) |
Mar 31, 2003 | 25.96 | 26.00 | 25.61 | 25.84 | 839,983 | -0.24(-0.91%) |
Mar 28, 2003 | 26.45 | 26.45 | 25.98 | 26.07 | 568,177 | -0.38(-1.44%) |
Mar 27, 2003 | 26.45 | 26.69 | 26.34 | 26.45 | 603,122 | -0.11(-0.43%) |
Mar 26, 2003 | 26.76 | 26.78 | 26.46 | 26.57 | 293,481 | -0.20(-0.74%) |
Mar 25, 2003 | 26.76 | 27.11 | 26.45 | 26.76 | 282,709 | -0.18(-0.68%) |
Mar 24, 2003 | 27.25 | 27.28 | 26.91 | 26.95 | 205,857 | -0.49(-1.80%) |
Mar 21, 2003 | 27.06 | 27.50 | 26.85 | 27.44 | 492,377 | +0.43(+1.61%) |
Mar 20, 2003 | 27.00 | 27.18 | 26.64 | 27.01 | 394,637 | +0.01(+0.03%) |
Mar 19, 2003 | 27.53 | 27.53 | 26.90 | 27.00 | 407,117 | -0.53(-1.91%) |
Mar 18, 2003 | 27.63 | 27.72 | 27.14 | 27.53 | 335,783 | +0.02(+0.06%) |
Mar 17, 2003 | 26.68 | 27.62 | 26.49 | 27.51 | 425,115 | +0.83(+3.11%) |
Mar 14, 2003 | 26.71 | 26.88 | 26.52 | 26.68 | 322,646 | +0.05(+0.17%) |
Mar 13, 2003 | 26.43 | 26.64 | 26.02 | 26.63 | 422,487 | +0.59(+2.25%) |
Mar 12, 2003 | 26.03 | 26.12 | 25.50 | 26.05 | 526,927 | -0.05(-0.18%) |
Mar 11, 2003 | 26.57 | 26.83 | 26.09 | 26.09 | 508,141 | -0.59(-2.20%) |
Mar 10, 2003 | 26.96 | 26.96 | 26.59 | 26.68 | 347,475 | -0.34(-1.27%) |
Mar 07, 2003 | 26.95 | 27.02 | 26.60 | 27.02 | 317,654 | +0.01(+0.03%) |
Mar 06, 2003 | 26.95 | 27.29 | 26.65 | 27.02 | 539,670 | -0.08(-0.28%) |
Mar 05, 2003 | 27.13 | 27.34 | 26.85 | 27.09 | 197,581 | -0.11(-0.39%) |
Mar 04, 2003 | 27.40 | 27.40 | 27.12 | 27.20 | 280,344 | -0.19(-0.69%) |