Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 30.40 | 32.20 | 30.40 | 31.77 | 661,600 | +1.46(+4.82%) |
May 29, 2003 | 30.08 | 30.55 | 30.05 | 30.31 | 617,200 | +0.19(+0.63%) |
May 28, 2003 | 30.35 | 30.47 | 29.93 | 30.12 | 643,800 | +0.07(+0.23%) |
May 27, 2003 | 28.76 | 30.07 | 28.75 | 30.05 | 452,300 | +1.27(+4.41%) |
May 23, 2003 | 28.50 | 29.08 | 28.40 | 28.78 | 330,900 | -0.10(-0.35%) |
May 22, 2003 | 28.72 | 29.06 | 28.60 | 28.88 | 306,500 | +0.23(+0.80%) |
May 21, 2003 | 28.85 | 28.91 | 28.60 | 28.65 | 263,700 | -0.20(-0.69%) |
May 20, 2003 | 29.20 | 29.20 | 28.45 | 28.85 | 346,700 | -0.30(-1.03%) |
May 19, 2003 | 29.98 | 30.15 | 29.00 | 29.15 | 684,000 | -0.95(-3.16%) |
May 16, 2003 | 30.30 | 30.31 | 29.84 | 30.10 | 724,800 | +0.05(+0.17%) |
May 15, 2003 | 29.43 | 30.05 | 29.43 | 30.05 | 969,100 | +0.87(+2.98%) |
May 14, 2003 | 28.23 | 29.28 | 28.05 | 29.18 | 892,300 | +1.04(+3.70%) |
May 13, 2003 | 28.05 | 28.20 | 27.68 | 28.14 | 456,900 | -0.04(-0.14%) |
May 12, 2003 | 28.18 | 28.25 | 27.55 | 28.18 | 438,900 | -0.07(-0.25%) |
May 09, 2003 | 27.01 | 28.25 | 27.00 | 28.25 | 962,400 | +1.19(+4.40%) |
May 08, 2003 | 25.70 | 27.07 | 25.62 | 27.06 | 770,300 | +1.32(+5.13%) |
May 07, 2003 | 26.05 | 26.12 | 25.71 | 25.74 | 410,400 | -0.44(-1.68%) |
May 06, 2003 | 26.75 | 26.89 | 26.03 | 26.18 | 523,200 | -0.62(-2.31%) |
May 05, 2003 | 26.40 | 27.28 | 26.40 | 26.80 | 482,000 | +0.53(+2.02%) |
May 02, 2003 | 25.65 | 26.36 | 25.65 | 26.27 | 805,400 | +0.70(+2.74%) |
May 01, 2003 | 27.15 | 27.15 | 24.70 | 25.57 | 2,696,600 | -1.58(-5.82%) |
Apr 30, 2003 | 27.35 | 27.48 | 26.92 | 27.15 | 329,600 | -0.35(-1.27%) |
Apr 29, 2003 | 27.42 | 27.70 | 27.25 | 27.50 | 295,500 | +0.33(+1.21%) |
Apr 28, 2003 | 26.75 | 27.44 | 26.73 | 27.17 | 368,400 | +0.17(+0.63%) |
Apr 25, 2003 | 27.10 | 27.34 | 26.70 | 27.00 | 281,400 | +0.25(+0.93%) |
Apr 24, 2003 | 27.20 | 27.37 | 26.32 | 26.75 | 1,073,900 | -0.70(-2.55%) |
Apr 23, 2003 | 27.95 | 28.10 | 27.33 | 27.45 | 524,400 | +0.26(+0.96%) |
Apr 22, 2003 | 26.45 | 27.33 | 26.45 | 27.19 | 472,900 | +0.74(+2.80%) |
Apr 21, 2003 | 26.30 | 26.69 | 26.27 | 26.45 | 561,300 | +0.15(+0.57%) |
Apr 17, 2003 | 25.65 | 26.30 | 25.65 | 26.30 | 557,900 | +0.60(+2.33%) |
Apr 16, 2003 | 25.45 | 26.00 | 25.45 | 25.70 | 845,600 | +0.50(+1.98%) |
Apr 15, 2003 | 24.90 | 25.30 | 24.86 | 25.20 | 699,500 | +0.45(+1.82%) |
Apr 14, 2003 | 24.78 | 25.00 | 24.33 | 24.75 | 664,500 | -0.03(-0.12%) |
Apr 11, 2003 | 24.50 | 24.99 | 24.50 | 24.78 | 520,400 | -0.04(-0.16%) |
Apr 10, 2003 | 25.10 | 25.10 | 24.55 | 24.82 | 435,300 | -0.18(-0.72%) |
Apr 09, 2003 | 25.55 | 25.70 | 24.99 | 25.00 | 465,200 | -0.05(-0.20%) |
Apr 08, 2003 | 25.25 | 25.25 | 24.95 | 25.05 | 468,300 | -0.20(-0.79%) |
Apr 07, 2003 | 25.60 | 26.20 | 25.14 | 25.25 | 394,300 | -0.30(-1.17%) |
Apr 04, 2003 | 26.16 | 26.22 | 25.32 | 25.55 | 389,000 | -0.81(-3.07%) |
Apr 03, 2003 | 26.80 | 26.80 | 26.00 | 26.36 | 318,900 | -0.40(-1.49%) |
Apr 02, 2003 | 26.85 | 27.00 | 26.49 | 26.76 | 241,300 | +0.51(+1.94%) |
Apr 01, 2003 | 26.00 | 26.37 | 25.75 | 26.25 | 586,200 | +0.73(+2.86%) |
Mar 31, 2003 | 25.65 | 25.75 | 25.40 | 25.52 | 589,600 | -0.59(-2.26%) |
Mar 28, 2003 | 25.84 | 26.59 | 25.83 | 26.11 | 461,100 | +0.27(+1.04%) |
Mar 27, 2003 | 26.05 | 26.60 | 25.84 | 25.84 | 845,100 | -0.46(-1.75%) |
Mar 26, 2003 | 26.35 | 27.06 | 26.24 | 26.30 | 567,800 | -0.05(-0.19%) |
Mar 25, 2003 | 25.85 | 26.85 | 25.85 | 26.35 | 557,600 | +0.14(+0.53%) |
Mar 24, 2003 | 26.95 | 26.95 | 25.95 | 26.21 | 522,800 | -0.97(-3.57%) |
Mar 21, 2003 | 27.05 | 27.50 | 27.05 | 27.18 | 1,043,500 | +0.33(+1.23%) |
Mar 20, 2003 | 26.34 | 27.10 | 26.20 | 26.85 | 827,100 | +0.51(+1.94%) |
Mar 19, 2003 | 27.00 | 27.10 | 26.31 | 26.34 | 776,200 | -0.41(-1.53%) |
Mar 18, 2003 | 27.00 | 27.31 | 26.40 | 26.75 | 1,727,500 | +1.20(+4.70%) |
Mar 17, 2003 | 25.42 | 25.75 | 25.23 | 25.55 | 926,900 | +0.05(+0.20%) |
Mar 14, 2003 | 25.45 | 25.83 | 25.35 | 25.50 | 977,900 | +0.05(+0.20%) |
Mar 13, 2003 | 25.60 | 25.84 | 24.79 | 25.45 | 1,391,600 | -0.23(-0.90%) |
Mar 12, 2003 | 26.08 | 26.15 | 25.30 | 25.68 | 547,200 | -0.47(-1.80%) |
Mar 11, 2003 | 26.35 | 26.64 | 26.08 | 26.15 | 577,100 | -0.10(-0.38%) |
Mar 10, 2003 | 26.28 | 26.95 | 26.00 | 26.25 | 1,224,200 | -0.36(-1.35%) |
Mar 07, 2003 | 27.50 | 27.68 | 26.50 | 26.61 | 1,864,500 | -1.46(-5.20%) |
Mar 06, 2003 | 28.20 | 28.27 | 27.76 | 28.07 | 924,100 | -0.20(-0.71%) |
Mar 05, 2003 | 28.30 | 28.59 | 28.03 | 28.27 | 565,400 | -0.02(-0.07%) |
Mar 04, 2003 | 28.70 | 28.80 | 28.05 | 28.29 | 579,100 | -0.66(-2.28%) |