Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 31.42 | 31.97 | 31.42 | 31.92 | 31,191 | +0.57(+1.83%) |
May 29, 2003 | 31.52 | 31.73 | 31.35 | 31.35 | 25,334 | -0.15(-0.47%) |
May 28, 2003 | 31.61 | 31.61 | 31.39 | 31.50 | 38,546 | +0.02(+0.07%) |
May 27, 2003 | 31.14 | 31.61 | 31.11 | 31.47 | 43,722 | +0.33(+1.06%) |
May 23, 2003 | 31.13 | 31.25 | 31.10 | 31.14 | 7,082 | +0.01(+0.05%) |
May 22, 2003 | 30.55 | 31.24 | 30.54 | 31.13 | 22,065 | +0.58(+1.90%) |
May 21, 2003 | 30.40 | 30.66 | 30.17 | 30.55 | 11,577 | +0.28(+0.92%) |
May 20, 2003 | 30.25 | 30.44 | 30.06 | 30.27 | 14,301 | +0.12(+0.39%) |
May 19, 2003 | 30.21 | 30.36 | 30.09 | 30.15 | 19,341 | -0.22(-0.73%) |
May 16, 2003 | 30.36 | 30.68 | 30.34 | 30.37 | 14,982 | -0.10(-0.31%) |
May 15, 2003 | 30.25 | 30.57 | 30.21 | 30.47 | 16,072 | +0.37(+1.22%) |
May 14, 2003 | 30.21 | 30.31 | 30.05 | 30.10 | 40,044 | +0.07(+0.24%) |
May 13, 2003 | 30.03 | 30.33 | 29.95 | 30.03 | 43,449 | +0.00(+0.00%) |
May 12, 2003 | 29.88 | 30.29 | 29.88 | 30.03 | 43,177 | +0.08(+0.27%) |
May 09, 2003 | 29.61 | 30.06 | 29.61 | 29.95 | 47,808 | +0.40(+1.34%) |
May 08, 2003 | 29.66 | 29.82 | 29.48 | 29.55 | 17,843 | -0.36(-1.20%) |
May 07, 2003 | 29.71 | 29.95 | 29.71 | 29.91 | 9,534 | +0.26(+0.87%) |
May 06, 2003 | 29.62 | 29.74 | 29.51 | 29.65 | 58,568 | +0.07(+0.25%) |
May 05, 2003 | 29.77 | 29.77 | 29.39 | 29.58 | 43,041 | +0.10(+0.35%) |
May 02, 2003 | 29.16 | 29.57 | 29.16 | 29.48 | 12,667 | +0.10(+0.33%) |
May 01, 2003 | 29.40 | 29.45 | 28.85 | 29.38 | 31,191 | +0.09(+0.30%) |
Apr 30, 2003 | 29.37 | 29.51 | 29.29 | 29.29 | 56,389 | -0.12(-0.42%) |
Apr 29, 2003 | 29.48 | 29.59 | 29.21 | 29.42 | 41,542 | +0.12(+0.43%) |
Apr 28, 2003 | 28.82 | 29.44 | 28.82 | 29.29 | 84,856 | +0.48(+1.66%) |
Apr 25, 2003 | 29.29 | 29.29 | 28.82 | 28.82 | 12,122 | -0.43(-1.46%) |
Apr 24, 2003 | 29.26 | 29.45 | 29.12 | 29.24 | 6,946 | -0.35(-1.17%) |
Apr 23, 2003 | 29.55 | 29.59 | 29.22 | 29.59 | 43,585 | +0.11(+0.37%) |
Apr 22, 2003 | 28.78 | 29.48 | 28.78 | 29.48 | 16,344 | +0.55(+1.90%) |
Apr 21, 2003 | 29.29 | 29.29 | 28.93 | 28.93 | 5,584 | -0.23(-0.78%) |
Apr 17, 2003 | 28.63 | 29.15 | 28.63 | 29.15 | 6,810 | +0.48(+1.69%) |
Apr 16, 2003 | 29.00 | 29.00 | 28.49 | 28.67 | 102,427 | -0.62(-2.13%) |
Apr 15, 2003 | 29.23 | 29.44 | 29.07 | 29.29 | 18,387 | +0.14(+0.48%) |
Apr 14, 2003 | 28.74 | 29.24 | 28.74 | 29.15 | 106,104 | +0.31(+1.07%) |
Apr 11, 2003 | 28.96 | 29.04 | 28.68 | 28.85 | 9,398 | +0.17(+0.59%) |
Apr 10, 2003 | 28.66 | 28.70 | 28.53 | 28.68 | 7,491 | +0.01(+0.05%) |
Apr 09, 2003 | 28.91 | 29.21 | 28.61 | 28.66 | 12,122 | -0.07(-0.23%) |
Apr 08, 2003 | 28.57 | 28.88 | 28.57 | 28.73 | 149,009 | +0.16(+0.57%) |
Apr 07, 2003 | 28.55 | 29.18 | 28.55 | 28.57 | 27,922 | +0.01(+0.05%) |
Apr 04, 2003 | 28.69 | 28.71 | 28.39 | 28.55 | 127,761 | +0.15(+0.54%) |
Apr 03, 2003 | 29.00 | 29.00 | 28.40 | 28.40 | 66,468 | -0.44(-1.53%) |
Apr 02, 2003 | 28.27 | 28.85 | 28.27 | 28.84 | 26,696 | +0.65(+2.29%) |
Apr 01, 2003 | 28.09 | 28.29 | 28.03 | 28.19 | 5,175 | +0.04(+0.16%) |
Mar 31, 2003 | 28.50 | 28.50 | 27.85 | 28.15 | 22,882 | -0.45(-1.57%) |
Mar 28, 2003 | 28.71 | 28.71 | 28.39 | 28.60 | 6,537 | -0.12(-0.41%) |
Mar 27, 2003 | 28.63 | 29.03 | 28.46 | 28.71 | 85,265 | -0.06(-0.20%) |
Mar 26, 2003 | 28.67 | 28.89 | 28.67 | 28.77 | 9,262 | -0.06(-0.20%) |
Mar 25, 2003 | 28.63 | 29.03 | 28.63 | 28.83 | 14,029 | +0.05(+0.18%) |
Mar 24, 2003 | 28.85 | 29.04 | 28.54 | 28.78 | 51,213 | -0.70(-2.37%) |
Mar 21, 2003 | 29.33 | 29.57 | 29.04 | 29.48 | 55,435 | +0.58(+2.01%) |
Mar 20, 2003 | 28.93 | 29.10 | 28.63 | 28.90 | 14,165 | -0.07(-0.25%) |
Mar 19, 2003 | 28.54 | 28.97 | 28.50 | 28.97 | 99,975 | +0.64(+2.25%) |
Mar 18, 2003 | 28.63 | 28.63 | 28.19 | 28.33 | 59,930 | -0.28(-0.98%) |
Mar 17, 2003 | 27.72 | 28.63 | 27.72 | 28.61 | 46,310 | +0.65(+2.31%) |
Mar 14, 2003 | 27.97 | 28.11 | 27.80 | 27.96 | 14,437 | +0.20(+0.71%) |
Mar 13, 2003 | 27.68 | 27.84 | 27.51 | 27.77 | 8,444 | +0.45(+1.64%) |
Mar 12, 2003 | 27.09 | 27.32 | 27.04 | 27.32 | 8,444 | +0.23(+0.84%) |
Mar 11, 2003 | 27.07 | 27.38 | 27.03 | 27.09 | 14,029 | +0.21(+0.79%) |
Mar 10, 2003 | 27.29 | 27.29 | 26.88 | 26.88 | 147,238 | -0.41(-1.51%) |
Mar 07, 2003 | 27.16 | 27.42 | 26.88 | 27.29 | 91,121 | -0.01(-0.03%) |
Mar 06, 2003 | 27.42 | 27.62 | 27.16 | 27.30 | 51,349 | -0.35(-1.27%) |
Mar 05, 2003 | 27.31 | 27.65 | 27.22 | 27.65 | 32,144 | +0.02(+0.08%) |
Mar 04, 2003 | 27.94 | 28.04 | 27.63 | 27.63 | 7,218 | -0.35(-1.26%) |