Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 33.58 | 34.20 | 33.48 | 34.12 | 2,547,200 | +0.91(+2.74%) |
May 29, 2003 | 33.94 | 34.38 | 32.90 | 33.22 | 2,891,700 | -0.89(-2.61%) |
May 28, 2003 | 34.24 | 34.35 | 33.95 | 34.10 | 1,914,400 | +0.12(+0.37%) |
May 27, 2003 | 33.02 | 34.07 | 32.81 | 33.98 | 2,289,800 | +0.95(+2.89%) |
May 23, 2003 | 33.10 | 33.33 | 32.65 | 33.02 | 1,672,600 | -0.16(-0.50%) |
May 22, 2003 | 32.84 | 33.48 | 32.73 | 33.19 | 1,302,500 | +0.34(+1.05%) |
May 21, 2003 | 32.50 | 33.10 | 32.47 | 32.84 | 2,458,700 | +0.08(+0.24%) |
May 20, 2003 | 33.31 | 33.53 | 32.48 | 32.77 | 2,788,300 | -0.53(-1.59%) |
May 19, 2003 | 33.52 | 33.59 | 33.15 | 33.30 | 2,437,700 | -0.45(-1.33%) |
May 16, 2003 | 33.88 | 33.99 | 33.28 | 33.74 | 2,129,600 | -0.14(-0.41%) |
May 15, 2003 | 33.92 | 33.99 | 33.58 | 33.88 | 2,738,300 | +0.18(+0.53%) |
May 14, 2003 | 33.95 | 34.05 | 33.15 | 33.70 | 3,126,500 | +0.06(+0.19%) |
May 13, 2003 | 33.42 | 34.00 | 33.05 | 33.64 | 3,308,000 | +0.22(+0.64%) |
May 12, 2003 | 32.45 | 33.49 | 32.30 | 33.42 | 3,465,400 | +1.02(+3.16%) |
May 09, 2003 | 32.10 | 32.48 | 31.77 | 32.40 | 2,367,300 | +0.80(+2.55%) |
May 08, 2003 | 31.59 | 31.94 | 31.20 | 31.59 | 2,217,700 | -0.03(-0.09%) |
May 07, 2003 | 31.48 | 32.23 | 31.23 | 31.62 | 2,932,000 | +0.15(+0.48%) |
May 06, 2003 | 31.12 | 31.80 | 31.09 | 31.48 | 2,533,700 | +0.39(+1.25%) |
May 05, 2003 | 31.57 | 31.64 | 30.98 | 31.09 | 2,439,700 | -0.61(-1.94%) |
May 02, 2003 | 30.73 | 31.87 | 30.63 | 31.70 | 3,026,100 | +0.87(+2.82%) |
May 01, 2003 | 30.91 | 31.05 | 30.42 | 30.83 | 2,076,900 | -0.08(-0.24%) |
Apr 30, 2003 | 30.95 | 31.11 | 30.67 | 30.91 | 3,683,200 | -0.04(-0.11%) |
Apr 29, 2003 | 30.75 | 31.09 | 30.45 | 30.94 | 2,764,900 | +0.30(+1.00%) |
Apr 28, 2003 | 30.36 | 30.87 | 30.20 | 30.64 | 2,718,100 | +0.45(+1.47%) |
Apr 25, 2003 | 30.46 | 30.71 | 30.16 | 30.19 | 2,577,500 | -0.21(-0.69%) |
Apr 24, 2003 | 30.50 | 30.79 | 30.32 | 30.40 | 2,009,900 | -0.22(-0.72%) |
Apr 23, 2003 | 30.66 | 31.09 | 30.59 | 30.62 | 2,438,600 | -0.14(-0.46%) |
Apr 22, 2003 | 29.65 | 30.87 | 29.65 | 30.76 | 2,548,700 | +0.29(+0.95%) |
Apr 21, 2003 | 30.25 | 30.68 | 29.98 | 30.47 | 3,474,100 | +0.47(+1.57%) |
Apr 17, 2003 | 31.14 | 31.50 | 29.90 | 30.00 | 7,448,500 | -1.14(-3.65%) |
Apr 16, 2003 | 31.62 | 31.90 | 30.95 | 31.14 | 2,383,700 | -0.72(-2.26%) |
Apr 15, 2003 | 31.36 | 31.98 | 31.04 | 31.86 | 2,684,800 | +0.63(+2.02%) |
Apr 14, 2003 | 30.48 | 31.48 | 30.48 | 31.23 | 2,107,000 | +0.60(+1.96%) |
Apr 11, 2003 | 30.88 | 31.11 | 30.34 | 30.62 | 2,265,100 | +0.02(+0.08%) |
Apr 10, 2003 | 30.03 | 30.68 | 30.03 | 30.60 | 2,272,600 | +0.08(+0.25%) |
Apr 09, 2003 | 30.05 | 31.03 | 30.05 | 30.52 | 3,600,700 | +0.15(+0.51%) |
Apr 08, 2003 | 30.38 | 30.80 | 30.32 | 30.37 | 1,942,100 | -0.18(-0.59%) |
Apr 07, 2003 | 31.32 | 31.38 | 30.55 | 30.55 | 3,148,600 | +0.52(+1.73%) |
Apr 04, 2003 | 29.93 | 30.18 | 29.37 | 30.03 | 3,551,700 | +0.66(+2.23%) |
Apr 03, 2003 | 30.30 | 30.30 | 29.38 | 29.38 | 2,902,300 | -0.82(-2.72%) |
Apr 02, 2003 | 29.45 | 30.41 | 29.45 | 30.20 | 3,001,500 | +0.75(+2.56%) |
Apr 01, 2003 | 29.23 | 29.70 | 28.94 | 29.44 | 2,747,800 | +0.55(+1.90%) |
Mar 31, 2003 | 28.80 | 29.18 | 28.55 | 28.89 | 3,430,200 | -0.50(-1.68%) |
Mar 28, 2003 | 30.01 | 30.01 | 29.09 | 29.39 | 3,536,700 | -0.62(-2.08%) |
Mar 27, 2003 | 30.18 | 30.34 | 29.90 | 30.01 | 3,071,900 | -0.63(-2.06%) |
Mar 26, 2003 | 30.73 | 30.98 | 30.43 | 30.64 | 2,470,100 | -0.16(-0.52%) |
Mar 25, 2003 | 30.93 | 31.15 | 30.62 | 30.80 | 2,767,600 | +0.05(+0.18%) |
Mar 24, 2003 | 31.27 | 31.32 | 30.57 | 30.75 | 3,102,000 | -1.24(-3.89%) |
Mar 21, 2003 | 31.25 | 31.99 | 30.75 | 31.99 | 4,244,400 | +1.39(+4.54%) |
Mar 20, 2003 | 30.90 | 31.23 | 30.14 | 30.60 | 3,022,100 | -0.30(-0.97%) |
Mar 19, 2003 | 30.88 | 31.18 | 30.62 | 30.90 | 2,921,000 | +0.02(+0.08%) |
Mar 18, 2003 | 30.73 | 31.06 | 30.34 | 30.88 | 2,823,200 | +0.39(+1.26%) |
Mar 17, 2003 | 28.80 | 30.50 | 28.50 | 30.49 | 3,973,200 | +1.05(+3.58%) |
Mar 14, 2003 | 29.12 | 29.82 | 28.89 | 29.43 | 3,932,400 | +0.75(+2.63%) |
Mar 13, 2003 | 27.60 | 28.73 | 27.52 | 28.68 | 3,724,400 | +1.61(+5.93%) |
Mar 12, 2003 | 27.12 | 27.45 | 26.75 | 27.07 | 3,621,700 | -0.04(-0.15%) |
Mar 11, 2003 | 27.98 | 28.00 | 27.11 | 27.11 | 3,209,700 | -0.87(-3.11%) |
Mar 10, 2003 | 28.12 | 28.36 | 27.90 | 27.98 | 2,224,700 | -0.57(-2.01%) |
Mar 07, 2003 | 27.57 | 28.59 | 27.57 | 28.56 | 2,855,600 | +0.42(+1.49%) |
Mar 06, 2003 | 28.49 | 28.60 | 27.88 | 28.14 | 2,633,800 | -0.25(-0.88%) |
Mar 05, 2003 | 28.32 | 28.55 | 28.20 | 28.39 | 2,302,600 | -0.10(-0.35%) |
Mar 04, 2003 | 28.77 | 28.91 | 28.48 | 28.49 | 2,513,400 | -0.41(-1.42%) |