Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 37.89 | 38.59 | 37.60 | 38.52 | 3,840,024 | +0.63(+1.67%) |
May 29, 2003 | 39.27 | 39.62 | 37.52 | 37.89 | 6,427,426 | -1.37(-3.48%) |
May 28, 2003 | 37.53 | 39.36 | 37.53 | 39.26 | 7,442,829 | +1.73(+4.60%) |
May 27, 2003 | 35.95 | 37.78 | 35.51 | 37.53 | 5,986,251 | +1.58(+4.40%) |
May 23, 2003 | 35.76 | 36.06 | 35.43 | 35.95 | 3,595,302 | +0.18(+0.51%) |
May 22, 2003 | 35.27 | 35.99 | 35.03 | 35.76 | 5,800,052 | +0.36(+1.02%) |
May 21, 2003 | 34.26 | 35.41 | 33.75 | 35.40 | 5,562,083 | +1.15(+3.36%) |
May 20, 2003 | 34.21 | 35.02 | 33.88 | 34.25 | 4,385,741 | +0.05(+0.14%) |
May 19, 2003 | 35.39 | 35.47 | 33.91 | 34.20 | 5,323,613 | -1.66(-4.62%) |
May 16, 2003 | 35.52 | 36.15 | 35.35 | 35.86 | 6,006,009 | +0.00(+0.00%) |
May 15, 2003 | 36.79 | 37.19 | 35.81 | 35.86 | 8,125,725 | -0.40(-1.10%) |
May 14, 2003 | 37.66 | 38.35 | 36.16 | 36.26 | 10,842,804 | -1.33(-3.53%) |
May 13, 2003 | 36.75 | 38.44 | 36.74 | 37.59 | 5,629,860 | +0.28(+0.75%) |
May 12, 2003 | 36.57 | 37.49 | 35.99 | 37.31 | 8,745,221 | +1.39(+3.87%) |
May 09, 2003 | 36.20 | 36.31 | 34.52 | 35.91 | 8,495,622 | +0.10(+0.29%) |
May 08, 2003 | 36.39 | 37.25 | 35.63 | 35.81 | 6,994,026 | -1.42(-3.82%) |
May 07, 2003 | 36.80 | 37.74 | 36.35 | 37.23 | 8,515,630 | -0.03(-0.09%) |
May 06, 2003 | 35.50 | 37.47 | 35.47 | 37.27 | 12,295,381 | +1.74(+4.91%) |
May 05, 2003 | 34.59 | 35.82 | 34.59 | 35.52 | 7,653,413 | +1.30(+3.79%) |
May 02, 2003 | 33.14 | 34.31 | 33.14 | 34.23 | 4,939,085 | +1.10(+3.31%) |
May 01, 2003 | 33.48 | 33.55 | 32.23 | 33.13 | 4,776,771 | -0.35(-1.05%) |
Apr 30, 2003 | 32.39 | 34.04 | 31.88 | 33.48 | 9,458,755 | +1.42(+4.41%) |
Apr 29, 2003 | 31.23 | 32.19 | 31.23 | 32.07 | 4,210,671 | +0.98(+3.16%) |
Apr 28, 2003 | 30.27 | 31.39 | 30.14 | 31.08 | 2,852,007 | +0.94(+3.13%) |
Apr 25, 2003 | 30.35 | 30.45 | 29.83 | 30.14 | 3,882,541 | -0.56(-1.82%) |
Apr 24, 2003 | 31.24 | 31.70 | 30.37 | 30.70 | 5,675,002 | -0.54(-1.74%) |
Apr 23, 2003 | 31.32 | 31.65 | 30.62 | 31.24 | 6,366,027 | +0.71(+2.33%) |
Apr 22, 2003 | 28.87 | 30.53 | 28.42 | 30.53 | 11,303,237 | +0.71(+2.39%) |
Apr 21, 2003 | 30.05 | 30.38 | 29.68 | 29.82 | 4,485,405 | -0.10(-0.35%) |
Apr 17, 2003 | 29.34 | 30.76 | 29.34 | 29.92 | 4,223,301 | +0.58(+1.99%) |
Apr 16, 2003 | 29.94 | 30.39 | 29.13 | 29.34 | 4,450,266 | -0.64(-2.13%) |
Apr 15, 2003 | 28.19 | 30.19 | 28.15 | 29.98 | 7,968,288 | +1.86(+6.63%) |
Apr 14, 2003 | 27.44 | 28.15 | 27.11 | 28.12 | 3,036,455 | +0.84(+3.08%) |
Apr 11, 2003 | 27.91 | 27.98 | 27.12 | 27.28 | 3,556,161 | -0.20(-0.73%) |
Apr 10, 2003 | 26.47 | 27.59 | 26.44 | 27.48 | 5,222,198 | +1.46(+5.59%) |
Apr 09, 2003 | 26.71 | 27.07 | 26.01 | 26.02 | 2,764,097 | -0.62(-2.31%) |
Apr 08, 2003 | 26.94 | 27.11 | 26.39 | 26.64 | 2,778,603 | -0.30(-1.13%) |
Apr 07, 2003 | 27.95 | 28.09 | 26.93 | 26.94 | 5,630,110 | +0.04(+0.15%) |
Apr 04, 2003 | 26.57 | 27.21 | 26.49 | 26.90 | 2,574,397 | +0.33(+1.23%) |
Apr 03, 2003 | 26.62 | 27.11 | 26.47 | 26.57 | 3,025,200 | +0.20(+0.76%) |
Apr 02, 2003 | 25.35 | 26.67 | 25.35 | 26.37 | 4,371,485 | +1.29(+5.13%) |
Apr 01, 2003 | 24.07 | 25.21 | 24.03 | 25.09 | 3,530,026 | +1.09(+4.53%) |
Mar 31, 2003 | 24.10 | 24.75 | 23.81 | 24.00 | 3,958,321 | -0.94(-3.75%) |
Mar 28, 2003 | 24.88 | 25.51 | 24.15 | 24.93 | 1,922,763 | -0.18(-0.73%) |
Mar 27, 2003 | 25.65 | 25.65 | 24.60 | 25.12 | 4,121,886 | -0.52(-2.03%) |
Mar 26, 2003 | 25.21 | 26.35 | 25.21 | 25.64 | 3,415,981 | +0.46(+1.84%) |
Mar 25, 2003 | 24.81 | 25.58 | 24.79 | 25.17 | 2,556,014 | +0.18(+0.70%) |
Mar 24, 2003 | 25.35 | 25.68 | 24.65 | 25.00 | 3,922,932 | -1.07(-4.11%) |
Mar 21, 2003 | 25.39 | 26.24 | 25.19 | 26.07 | 4,912,075 | +1.14(+4.55%) |
Mar 20, 2003 | 25.05 | 25.47 | 24.08 | 24.93 | 5,079,391 | -0.18(-0.70%) |
Mar 19, 2003 | 24.35 | 25.30 | 24.26 | 25.11 | 6,265,362 | +0.86(+3.53%) |
Mar 18, 2003 | 24.12 | 24.53 | 23.81 | 24.25 | 4,786,025 | +0.30(+1.24%) |
Mar 17, 2003 | 22.59 | 24.09 | 22.07 | 23.96 | 6,195,084 | +1.37(+6.05%) |
Mar 14, 2003 | 22.79 | 22.83 | 22.03 | 22.59 | 5,014,990 | -0.04(-0.18%) |
Mar 13, 2003 | 22.10 | 22.85 | 21.69 | 22.63 | 5,633,611 | +1.62(+7.73%) |
Mar 12, 2003 | 20.30 | 21.02 | 20.26 | 21.01 | 5,498,557 | +0.71(+3.51%) |
Mar 11, 2003 | 21.51 | 21.78 | 19.92 | 20.30 | 8,361,194 | -1.33(-6.14%) |
Mar 10, 2003 | 21.87 | 22.47 | 21.46 | 21.62 | 4,731,628 | -0.35(-1.60%) |
Mar 07, 2003 | 21.63 | 22.21 | 20.79 | 21.98 | 4,404,373 | +0.45(+2.08%) |
Mar 06, 2003 | 22.17 | 22.23 | 21.53 | 21.53 | 3,667,205 | -0.63(-2.85%) |
Mar 05, 2003 | 22.03 | 22.35 | 21.79 | 22.16 | 4,529,048 | +0.27(+1.24%) |
Mar 04, 2003 | 22.60 | 22.60 | 21.71 | 21.89 | 8,923,792 | -0.70(-3.11%) |