Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 36.15 | 37.10 | 36.15 | 37.10 | 375,900 | +1.07(+2.97%) |
May 29, 2003 | 35.78 | 36.38 | 35.70 | 36.03 | 392,900 | +0.25(+0.70%) |
May 28, 2003 | 36.00 | 36.17 | 35.72 | 35.78 | 268,100 | -0.22(-0.61%) |
May 27, 2003 | 34.90 | 36.16 | 34.69 | 36.00 | 335,300 | +1.06(+3.05%) |
May 23, 2003 | 34.83 | 35.24 | 34.76 | 34.94 | 258,000 | +0.09(+0.26%) |
May 22, 2003 | 34.55 | 34.86 | 34.42 | 34.84 | 284,100 | +0.35(+1.01%) |
May 21, 2003 | 34.50 | 34.98 | 34.28 | 34.49 | 491,100 | +0.09(+0.28%) |
May 20, 2003 | 34.91 | 35.38 | 33.95 | 34.40 | 345,600 | -0.51(-1.45%) |
May 19, 2003 | 35.25 | 35.25 | 34.66 | 34.91 | 271,000 | -0.34(-0.98%) |
May 16, 2003 | 35.00 | 35.25 | 34.83 | 35.25 | 449,200 | +0.17(+0.48%) |
May 15, 2003 | 35.42 | 35.42 | 34.89 | 35.08 | 203,400 | +0.05(+0.14%) |
May 14, 2003 | 35.50 | 35.75 | 34.77 | 35.03 | 402,800 | -0.33(-0.93%) |
May 13, 2003 | 36.12 | 36.12 | 35.00 | 35.36 | 491,500 | -0.77(-2.12%) |
May 12, 2003 | 34.19 | 36.45 | 34.10 | 36.12 | 916,900 | +1.92(+5.63%) |
May 09, 2003 | 33.50 | 34.45 | 33.35 | 34.20 | 321,500 | +1.03(+3.11%) |
May 08, 2003 | 33.40 | 33.48 | 32.95 | 33.17 | 145,800 | -0.33(-0.99%) |
May 07, 2003 | 33.21 | 33.50 | 33.14 | 33.50 | 218,600 | +0.30(+0.89%) |
May 06, 2003 | 33.55 | 33.98 | 33.20 | 33.20 | 484,700 | -0.29(-0.87%) |
May 05, 2003 | 33.19 | 33.80 | 33.05 | 33.49 | 344,000 | +0.39(+1.18%) |
May 02, 2003 | 32.44 | 33.28 | 31.98 | 33.10 | 657,400 | +0.67(+2.07%) |
May 01, 2003 | 33.26 | 33.45 | 32.35 | 32.44 | 426,200 | -0.86(-2.58%) |
Apr 30, 2003 | 33.15 | 33.75 | 32.90 | 33.30 | 401,000 | +0.08(+0.23%) |
Apr 29, 2003 | 32.58 | 33.24 | 32.44 | 33.22 | 321,000 | +0.64(+1.96%) |
Apr 28, 2003 | 32.90 | 33.02 | 32.51 | 32.58 | 416,000 | -0.36(-1.09%) |
Apr 25, 2003 | 32.88 | 32.97 | 32.35 | 32.94 | 297,600 | -0.06(-0.18%) |
Apr 24, 2003 | 33.99 | 33.99 | 32.72 | 33.00 | 387,000 | -0.99(-2.91%) |
Apr 23, 2003 | 34.00 | 34.30 | 33.65 | 33.99 | 388,500 | -0.01(-0.03%) |
Apr 22, 2003 | 33.23 | 34.19 | 32.94 | 34.00 | 419,000 | +0.76(+2.27%) |
Apr 21, 2003 | 33.00 | 33.25 | 32.81 | 33.24 | 249,700 | +0.24(+0.74%) |
Apr 17, 2003 | 32.96 | 33.17 | 32.70 | 33.00 | 336,000 | +0.14(+0.43%) |
Apr 16, 2003 | 32.60 | 33.62 | 32.60 | 32.86 | 833,500 | +0.27(+0.81%) |
Apr 15, 2003 | 31.64 | 32.59 | 31.64 | 32.59 | 455,300 | +0.95(+3.02%) |
Apr 14, 2003 | 31.25 | 31.64 | 30.86 | 31.64 | 185,900 | +0.52(+1.65%) |
Apr 11, 2003 | 31.38 | 31.55 | 31.00 | 31.12 | 254,900 | -0.07(-0.24%) |
Apr 10, 2003 | 30.75 | 31.24 | 30.31 | 31.20 | 277,600 | +0.45(+1.46%) |
Apr 09, 2003 | 31.18 | 31.72 | 30.75 | 30.75 | 269,000 | -0.38(-1.22%) |
Apr 08, 2003 | 30.80 | 31.31 | 30.59 | 31.13 | 361,100 | +0.38(+1.22%) |
Apr 07, 2003 | 30.39 | 31.75 | 30.39 | 30.75 | 266,400 | +0.38(+1.23%) |
Apr 04, 2003 | 30.43 | 30.80 | 30.38 | 30.38 | 166,700 | +0.08(+0.26%) |
Apr 03, 2003 | 30.71 | 31.03 | 30.30 | 30.30 | 220,200 | -0.41(-1.34%) |
Apr 02, 2003 | 29.52 | 30.77 | 29.52 | 30.71 | 702,800 | +1.63(+5.61%) |
Apr 01, 2003 | 29.34 | 29.80 | 28.68 | 29.08 | 398,700 | -0.21(-0.70%) |
Mar 31, 2003 | 29.50 | 29.57 | 29.20 | 29.29 | 327,400 | -0.38(-1.26%) |
Mar 28, 2003 | 29.70 | 29.95 | 29.45 | 29.66 | 223,000 | -0.04(-0.13%) |
Mar 27, 2003 | 29.50 | 30.19 | 29.00 | 29.70 | 320,900 | +0.20(+0.68%) |
Mar 26, 2003 | 29.57 | 30.34 | 29.35 | 29.50 | 481,300 | -0.02(-0.08%) |
Mar 25, 2003 | 29.43 | 29.75 | 29.35 | 29.52 | 376,600 | +0.05(+0.19%) |
Mar 24, 2003 | 30.11 | 30.11 | 29.00 | 29.47 | 417,100 | -0.63(-2.09%) |
Mar 21, 2003 | 30.10 | 30.34 | 29.88 | 30.10 | 580,100 | +0.16(+0.52%) |
Mar 20, 2003 | 29.74 | 30.10 | 28.93 | 29.95 | 428,900 | +0.21(+0.71%) |
Mar 19, 2003 | 29.65 | 29.90 | 29.44 | 29.73 | 226,300 | +0.07(+0.25%) |
Mar 18, 2003 | 29.20 | 29.73 | 28.62 | 29.66 | 497,800 | +0.59(+2.01%) |
Mar 17, 2003 | 28.07 | 29.12 | 27.88 | 29.07 | 589,900 | +0.75(+2.65%) |
Mar 14, 2003 | 28.68 | 28.68 | 28.05 | 28.32 | 516,300 | -0.39(-1.38%) |
Mar 13, 2003 | 26.93 | 28.88 | 26.93 | 28.72 | 1,124,500 | +1.80(+6.69%) |
Mar 12, 2003 | 27.71 | 27.88 | 26.15 | 26.92 | 1,114,400 | -0.79(-2.85%) |
Mar 11, 2003 | 27.88 | 28.15 | 27.55 | 27.71 | 551,800 | +0.26(+0.95%) |
Mar 10, 2003 | 28.00 | 28.38 | 27.45 | 27.45 | 927,500 | -1.40(-4.85%) |
Mar 07, 2003 | 29.95 | 29.95 | 28.70 | 28.85 | 875,200 | -1.42(-4.71%) |
Mar 06, 2003 | 29.75 | 30.32 | 29.60 | 30.27 | 346,800 | +0.42(+1.42%) |
Mar 05, 2003 | 29.95 | 30.10 | 29.10 | 29.85 | 783,000 | -0.15(-0.50%) |
Mar 04, 2003 | 31.70 | 31.70 | 30.00 | 30.00 | 846,600 | -1.82(-5.73%) |