Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 37.01 | 37.38 | 37.01 | 37.24 | 94,346 | +0.48(+1.31%) |
May 29, 2003 | 36.97 | 37.32 | 36.66 | 36.76 | 84,298 | -0.19(-0.52%) |
May 28, 2003 | 37.00 | 37.23 | 36.88 | 36.95 | 173,816 | +0.07(+0.19%) |
May 27, 2003 | 36.02 | 36.94 | 35.99 | 36.88 | 132,189 | +0.67(+1.86%) |
May 23, 2003 | 36.12 | 36.28 | 36.00 | 36.21 | 326,623 | +0.07(+0.19%) |
May 22, 2003 | 35.93 | 36.31 | 35.80 | 36.14 | 134,277 | +0.31(+0.88%) |
May 21, 2003 | 35.58 | 35.87 | 35.54 | 35.83 | 395,654 | +0.07(+0.19%) |
May 20, 2003 | 35.84 | 35.94 | 35.43 | 35.76 | 327,536 | -0.01(-0.02%) |
May 19, 2003 | 36.46 | 36.48 | 35.72 | 35.76 | 695,396 | -0.95(-2.59%) |
May 16, 2003 | 36.74 | 36.88 | 36.55 | 36.71 | 962,645 | -0.09(-0.25%) |
May 15, 2003 | 36.67 | 36.87 | 36.50 | 36.81 | 176,687 | +0.28(+0.78%) |
May 14, 2003 | 36.88 | 36.88 | 36.39 | 36.52 | 232,016 | -0.08(-0.21%) |
May 13, 2003 | 36.75 | 36.83 | 36.50 | 36.60 | 220,532 | -0.18(-0.50%) |
May 12, 2003 | 36.25 | 36.85 | 36.25 | 36.78 | 239,062 | +0.44(+1.22%) |
May 09, 2003 | 36.06 | 36.36 | 35.98 | 36.34 | 145,890 | +0.54(+1.50%) |
May 08, 2003 | 36.02 | 36.13 | 35.80 | 35.80 | 99,435 | -0.40(-1.10%) |
May 07, 2003 | 36.15 | 36.53 | 36.11 | 36.20 | 179,297 | -0.16(-0.44%) |
May 06, 2003 | 36.14 | 36.58 | 36.14 | 36.36 | 117,443 | +0.21(+0.57%) |
May 05, 2003 | 36.36 | 36.42 | 36.08 | 36.16 | 189,867 | -0.08(-0.23%) |
May 02, 2003 | 35.56 | 36.32 | 35.56 | 36.24 | 142,498 | +0.41(+1.16%) |
May 01, 2003 | 35.86 | 35.91 | 35.25 | 35.83 | 109,613 | +0.04(+0.11%) |
Apr 30, 2003 | 35.86 | 36.00 | 35.60 | 35.79 | 147,326 | -0.08(-0.21%) |
Apr 29, 2003 | 35.90 | 36.12 | 35.60 | 35.86 | 466,120 | +0.09(+0.26%) |
Apr 28, 2003 | 35.25 | 35.88 | 35.15 | 35.77 | 157,243 | +0.68(+1.94%) |
Apr 25, 2003 | 35.53 | 35.55 | 35.03 | 35.09 | 305,222 | -0.49(-1.38%) |
Apr 24, 2003 | 35.72 | 35.80 | 35.40 | 35.58 | 212,181 | -0.32(-0.90%) |
Apr 23, 2003 | 35.65 | 35.96 | 35.56 | 35.90 | 387,563 | +0.28(+0.77%) |
Apr 22, 2003 | 34.68 | 35.64 | 34.67 | 35.63 | 222,881 | +0.81(+2.33%) |
Apr 21, 2003 | 34.96 | 35.08 | 34.75 | 34.81 | 265,030 | -0.06(-0.18%) |
Apr 17, 2003 | 34.46 | 34.93 | 34.34 | 34.88 | 242,325 | +0.48(+1.40%) |
Apr 16, 2003 | 35.07 | 35.07 | 34.31 | 34.39 | 225,230 | -0.36(-1.04%) |
Apr 15, 2003 | 34.50 | 34.80 | 34.46 | 34.75 | 294,913 | +0.11(+0.33%) |
Apr 14, 2003 | 34.07 | 34.64 | 33.98 | 34.64 | 163,507 | +0.67(+1.99%) |
Apr 11, 2003 | 34.43 | 34.53 | 33.86 | 33.96 | 273,904 | -0.11(-0.31%) |
Apr 10, 2003 | 34.01 | 34.08 | 33.76 | 34.07 | 205,917 | +0.10(+0.29%) |
Apr 09, 2003 | 34.48 | 34.77 | 33.89 | 33.97 | 149,544 | -0.48(-1.38%) |
Apr 08, 2003 | 34.52 | 34.58 | 34.24 | 34.45 | 129,970 | +0.04(+0.11%) |
Apr 07, 2003 | 35.40 | 35.40 | 34.41 | 34.41 | 575,995 | +0.03(+0.09%) |
Apr 04, 2003 | 34.50 | 34.50 | 34.19 | 34.38 | 220,793 | +0.16(+0.47%) |
Apr 03, 2003 | 34.56 | 34.60 | 34.22 | 34.22 | 221,185 | -0.16(-0.47%) |
Apr 02, 2003 | 34.11 | 34.54 | 34.06 | 34.38 | 1,716,632 | +0.91(+2.73%) |
Apr 01, 2003 | 33.15 | 33.55 | 33.00 | 33.47 | 250,807 | +0.53(+1.61%) |
Mar 31, 2003 | 33.11 | 33.37 | 32.85 | 32.94 | 271,294 | -0.77(-2.30%) |
Mar 28, 2003 | 33.69 | 33.96 | 33.60 | 33.71 | 152,937 | -0.20(-0.59%) |
Mar 27, 2003 | 33.74 | 34.07 | 33.53 | 33.91 | 217,270 | -0.09(-0.27%) |
Mar 26, 2003 | 34.22 | 34.24 | 33.94 | 34.00 | 217,401 | -0.19(-0.56%) |
Mar 25, 2003 | 33.84 | 34.41 | 33.72 | 34.19 | 447,459 | +0.36(+1.06%) |
Mar 24, 2003 | 34.41 | 34.41 | 33.73 | 33.83 | 510,618 | -1.23(-3.50%) |
Mar 21, 2003 | 34.75 | 35.07 | 34.38 | 35.06 | 432,453 | +0.83(+2.42%) |
Mar 20, 2003 | 33.99 | 34.38 | 33.57 | 34.23 | 492,740 | +0.10(+0.29%) |
Mar 19, 2003 | 33.96 | 34.19 | 33.39 | 34.13 | 344,240 | +0.34(+1.02%) |
Mar 18, 2003 | 33.95 | 33.95 | 33.51 | 33.79 | 351,025 | +0.14(+0.41%) |
Mar 17, 2003 | 32.44 | 33.72 | 32.33 | 33.65 | 410,660 | +0.99(+3.03%) |
Mar 14, 2003 | 32.60 | 32.89 | 32.32 | 32.66 | 322,708 | +0.18(+0.57%) |
Mar 13, 2003 | 31.92 | 32.48 | 31.67 | 32.48 | 289,563 | +1.09(+3.47%) |
Mar 12, 2003 | 31.17 | 31.39 | 30.77 | 31.39 | 194,434 | +0.17(+0.54%) |
Mar 11, 2003 | 31.65 | 31.75 | 31.22 | 31.22 | 291,520 | -0.28(-0.88%) |
Mar 10, 2003 | 31.84 | 32.04 | 31.46 | 31.50 | 362,509 | -0.88(-2.72%) |
Mar 07, 2003 | 31.60 | 32.38 | 31.57 | 32.38 | 316,053 | +0.31(+0.96%) |
Mar 06, 2003 | 32.03 | 32.35 | 31.99 | 32.07 | 282,777 | -0.27(-0.83%) |
Mar 05, 2003 | 31.96 | 32.36 | 31.92 | 32.34 | 181,776 | +0.28(+0.88%) |
Mar 04, 2003 | 32.42 | 32.42 | 31.99 | 32.06 | 298,567 | -0.46(-1.41%) |