Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 37.02 | 37.39 | 37.01 | 37.25 | 94,331 | +0.48(+1.31%) |
May 29, 2003 | 36.97 | 37.33 | 36.67 | 36.77 | 84,285 | -0.19(-0.52%) |
May 28, 2003 | 37.00 | 37.23 | 36.88 | 36.96 | 173,789 | +0.07(+0.19%) |
May 27, 2003 | 36.02 | 36.94 | 35.99 | 36.89 | 132,168 | +0.67(+1.86%) |
May 23, 2003 | 36.12 | 36.28 | 36.01 | 36.21 | 326,572 | +0.07(+0.19%) |
May 22, 2003 | 35.94 | 36.31 | 35.81 | 36.15 | 134,256 | +0.31(+0.88%) |
May 21, 2003 | 35.59 | 35.88 | 35.55 | 35.83 | 395,592 | +0.07(+0.19%) |
May 20, 2003 | 35.85 | 35.95 | 35.44 | 35.76 | 327,485 | -0.01(-0.02%) |
May 19, 2003 | 36.47 | 36.48 | 35.72 | 35.77 | 695,287 | -0.95(-2.59%) |
May 16, 2003 | 36.74 | 36.89 | 36.56 | 36.72 | 962,494 | -0.09(-0.25%) |
May 15, 2003 | 36.67 | 36.87 | 36.51 | 36.81 | 176,659 | +0.28(+0.78%) |
May 14, 2003 | 36.89 | 36.89 | 36.40 | 36.53 | 231,979 | -0.08(-0.21%) |
May 13, 2003 | 36.76 | 36.84 | 36.51 | 36.61 | 220,498 | -0.18(-0.50%) |
May 12, 2003 | 36.25 | 36.86 | 36.25 | 36.79 | 239,025 | +0.44(+1.22%) |
May 09, 2003 | 36.06 | 36.37 | 35.98 | 36.34 | 145,868 | +0.54(+1.50%) |
May 08, 2003 | 36.03 | 36.14 | 35.80 | 35.81 | 99,419 | -0.40(-1.10%) |
May 07, 2003 | 36.15 | 36.54 | 36.11 | 36.21 | 179,269 | -0.16(-0.44%) |
May 06, 2003 | 36.15 | 36.58 | 36.15 | 36.37 | 117,425 | +0.21(+0.57%) |
May 05, 2003 | 36.37 | 36.43 | 36.08 | 36.16 | 189,837 | -0.08(-0.23%) |
May 02, 2003 | 35.56 | 36.33 | 35.56 | 36.25 | 142,475 | +0.41(+1.16%) |
May 01, 2003 | 35.87 | 35.92 | 35.26 | 35.83 | 109,596 | +0.04(+0.11%) |
Apr 30, 2003 | 35.87 | 36.01 | 35.60 | 35.79 | 147,303 | -0.08(-0.21%) |
Apr 29, 2003 | 35.91 | 36.13 | 35.60 | 35.87 | 466,047 | +0.09(+0.26%) |
Apr 28, 2003 | 35.26 | 35.88 | 35.16 | 35.78 | 157,219 | +0.68(+1.94%) |
Apr 25, 2003 | 35.54 | 35.56 | 35.03 | 35.10 | 305,174 | -0.49(-1.38%) |
Apr 24, 2003 | 35.72 | 35.81 | 35.41 | 35.59 | 212,148 | -0.32(-0.90%) |
Apr 23, 2003 | 35.66 | 35.96 | 35.56 | 35.91 | 387,503 | +0.28(+0.77%) |
Apr 22, 2003 | 34.68 | 35.65 | 34.67 | 35.63 | 222,846 | +0.81(+2.33%) |
Apr 21, 2003 | 34.97 | 35.09 | 34.76 | 34.82 | 264,989 | -0.06(-0.18%) |
Apr 17, 2003 | 34.47 | 34.93 | 34.34 | 34.88 | 242,287 | +0.48(+1.40%) |
Apr 16, 2003 | 35.07 | 35.07 | 34.31 | 34.40 | 225,195 | -0.36(-1.04%) |
Apr 15, 2003 | 34.51 | 34.80 | 34.47 | 34.76 | 294,867 | +0.11(+0.33%) |
Apr 14, 2003 | 34.08 | 34.64 | 33.98 | 34.64 | 163,481 | +0.67(+1.99%) |
Apr 11, 2003 | 34.44 | 34.54 | 33.87 | 33.97 | 273,861 | -0.11(-0.31%) |
Apr 10, 2003 | 34.01 | 34.08 | 33.76 | 34.08 | 205,885 | +0.10(+0.29%) |
Apr 09, 2003 | 34.49 | 34.77 | 33.90 | 33.98 | 149,521 | -0.48(-1.38%) |
Apr 08, 2003 | 34.53 | 34.59 | 34.24 | 34.45 | 129,950 | +0.04(+0.11%) |
Apr 07, 2003 | 35.40 | 35.40 | 34.41 | 34.41 | 575,905 | +0.03(+0.09%) |
Apr 04, 2003 | 34.51 | 34.51 | 34.19 | 34.38 | 220,759 | +0.16(+0.47%) |
Apr 03, 2003 | 34.57 | 34.60 | 34.22 | 34.22 | 221,150 | -0.16(-0.47%) |
Apr 02, 2003 | 34.11 | 34.54 | 34.07 | 34.38 | 1,716,364 | +0.91(+2.72%) |
Apr 01, 2003 | 33.16 | 33.55 | 33.00 | 33.47 | 250,767 | +0.53(+1.61%) |
Mar 31, 2003 | 33.11 | 33.38 | 32.86 | 32.94 | 271,252 | -0.77(-2.30%) |
Mar 28, 2003 | 33.69 | 33.96 | 33.61 | 33.72 | 152,913 | -0.20(-0.59%) |
Mar 27, 2003 | 33.75 | 34.08 | 33.53 | 33.92 | 217,236 | -0.09(-0.27%) |
Mar 26, 2003 | 34.22 | 34.24 | 33.95 | 34.01 | 217,367 | -0.19(-0.56%) |
Mar 25, 2003 | 33.85 | 34.41 | 33.72 | 34.20 | 447,389 | +0.36(+1.06%) |
Mar 24, 2003 | 34.41 | 34.41 | 33.74 | 33.84 | 510,538 | -1.23(-3.50%) |
Mar 21, 2003 | 34.76 | 35.07 | 34.38 | 35.06 | 432,385 | +0.83(+2.42%) |
Mar 20, 2003 | 33.99 | 34.38 | 33.58 | 34.24 | 492,663 | +0.10(+0.29%) |
Mar 19, 2003 | 33.96 | 34.20 | 33.39 | 34.14 | 344,186 | +0.34(+1.02%) |
Mar 18, 2003 | 33.95 | 33.95 | 33.52 | 33.79 | 350,970 | +0.14(+0.41%) |
Mar 17, 2003 | 32.44 | 33.72 | 32.34 | 33.65 | 410,596 | +0.99(+3.03%) |
Mar 14, 2003 | 32.60 | 32.90 | 32.32 | 32.67 | 322,658 | +0.18(+0.57%) |
Mar 13, 2003 | 31.92 | 32.48 | 31.68 | 32.48 | 289,518 | +1.09(+3.47%) |
Mar 12, 2003 | 31.18 | 31.39 | 30.77 | 31.39 | 194,403 | +0.17(+0.54%) |
Mar 11, 2003 | 31.65 | 31.75 | 31.23 | 31.23 | 291,475 | -0.28(-0.88%) |
Mar 10, 2003 | 31.85 | 32.05 | 31.46 | 31.50 | 362,452 | -0.88(-2.72%) |
Mar 07, 2003 | 31.60 | 32.38 | 31.58 | 32.38 | 316,004 | +0.31(+0.96%) |
Mar 06, 2003 | 32.04 | 32.36 | 32.00 | 32.08 | 282,733 | -0.27(-0.83%) |
Mar 05, 2003 | 31.97 | 32.37 | 31.92 | 32.34 | 181,748 | +0.28(+0.88%) |
Mar 04, 2003 | 32.43 | 32.43 | 32.00 | 32.06 | 298,520 | -0.46(-1.41%) |