Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 32.82 | 34.76 | 32.82 | 34.74 | 2,144,785 | +1.91(+5.83%) |
May 29, 2003 | 33.21 | 33.84 | 32.81 | 32.82 | 1,793,639 | -0.04(-0.13%) |
May 28, 2003 | 31.82 | 33.04 | 31.80 | 32.87 | 1,198,232 | +1.09(+3.42%) |
May 27, 2003 | 31.05 | 31.78 | 31.03 | 31.78 | 970,318 | +0.75(+2.42%) |
May 23, 2003 | 31.11 | 31.27 | 30.81 | 31.03 | 592,508 | -0.09(-0.30%) |
May 22, 2003 | 31.01 | 31.20 | 30.79 | 31.12 | 920,353 | -0.05(-0.17%) |
May 21, 2003 | 31.04 | 31.20 | 30.62 | 31.17 | 1,128,676 | +0.23(+0.75%) |
May 20, 2003 | 30.86 | 31.29 | 30.64 | 30.94 | 1,007,531 | +0.06(+0.20%) |
May 19, 2003 | 31.21 | 31.37 | 30.80 | 30.88 | 830,392 | -0.32(-1.02%) |
May 16, 2003 | 31.40 | 31.63 | 30.71 | 31.20 | 1,729,763 | +0.15(+0.47%) |
May 15, 2003 | 32.99 | 33.02 | 30.84 | 31.05 | 3,095,975 | -2.04(-6.15%) |
May 14, 2003 | 33.64 | 33.64 | 32.99 | 33.09 | 1,017,848 | -0.61(-1.82%) |
May 13, 2003 | 33.69 | 33.99 | 33.59 | 33.70 | 769,762 | +0.02(+0.05%) |
May 12, 2003 | 33.00 | 33.79 | 32.85 | 33.68 | 700,321 | +0.68(+2.06%) |
May 09, 2003 | 33.21 | 33.23 | 32.75 | 33.00 | 690,931 | +0.14(+0.42%) |
May 08, 2003 | 33.47 | 33.47 | 32.57 | 32.87 | 901,456 | -0.60(-1.80%) |
May 07, 2003 | 34.27 | 34.29 | 33.38 | 33.47 | 1,086,594 | -0.89(-2.59%) |
May 06, 2003 | 34.65 | 35.06 | 34.32 | 34.36 | 1,228,258 | -0.09(-0.28%) |
May 05, 2003 | 34.63 | 34.98 | 34.44 | 34.45 | 1,001,966 | -0.01(-0.02%) |
May 02, 2003 | 33.51 | 34.46 | 33.14 | 34.46 | 1,527,236 | +0.51(+1.50%) |
May 01, 2003 | 34.12 | 34.17 | 33.56 | 33.95 | 980,172 | -0.29(-0.86%) |
Apr 30, 2003 | 33.87 | 34.30 | 33.65 | 34.25 | 762,690 | +0.28(+0.84%) |
Apr 29, 2003 | 34.20 | 34.67 | 33.87 | 33.96 | 1,351,257 | +0.12(+0.36%) |
Apr 28, 2003 | 33.14 | 33.93 | 33.14 | 33.84 | 608,622 | +0.66(+1.98%) |
Apr 25, 2003 | 33.70 | 33.73 | 33.09 | 33.18 | 722,927 | -0.30(-0.90%) |
Apr 24, 2003 | 34.40 | 34.40 | 33.37 | 33.49 | 650,240 | -0.91(-2.66%) |
Apr 23, 2003 | 34.72 | 34.72 | 34.21 | 34.40 | 604,449 | -0.06(-0.18%) |
Apr 22, 2003 | 32.84 | 34.51 | 32.84 | 34.46 | 1,280,309 | +1.71(+5.21%) |
Apr 21, 2003 | 32.72 | 32.88 | 32.52 | 32.75 | 687,569 | +0.04(+0.13%) |
Apr 17, 2003 | 31.58 | 32.77 | 31.57 | 32.71 | 949,798 | +1.14(+3.61%) |
Apr 16, 2003 | 31.92 | 32.16 | 31.44 | 31.57 | 702,872 | -0.27(-0.84%) |
Apr 15, 2003 | 30.61 | 31.93 | 30.54 | 31.84 | 1,112,330 | +1.23(+4.03%) |
Apr 14, 2003 | 29.98 | 30.61 | 29.98 | 30.61 | 276,604 | +0.84(+2.81%) |
Apr 11, 2003 | 30.23 | 30.56 | 29.69 | 29.77 | 294,225 | -0.01(-0.03%) |
Apr 10, 2003 | 29.81 | 30.19 | 29.26 | 29.78 | 507,533 | -0.03(-0.12%) |
Apr 09, 2003 | 29.97 | 30.55 | 29.77 | 29.81 | 331,322 | -0.28(-0.92%) |
Apr 08, 2003 | 30.41 | 30.43 | 30.02 | 30.09 | 331,670 | -0.21(-0.68%) |
Apr 07, 2003 | 31.61 | 31.69 | 30.20 | 30.29 | 711,334 | -0.47(-1.54%) |
Apr 04, 2003 | 30.75 | 30.88 | 30.58 | 30.77 | 360,188 | +0.35(+1.13%) |
Apr 03, 2003 | 30.64 | 30.80 | 29.87 | 30.42 | 480,174 | -0.16(-0.51%) |
Apr 02, 2003 | 29.92 | 30.95 | 29.85 | 30.58 | 639,111 | +1.16(+3.96%) |
Apr 01, 2003 | 28.80 | 29.43 | 28.50 | 29.41 | 434,846 | +0.62(+2.16%) |
Mar 31, 2003 | 29.03 | 29.19 | 28.52 | 28.79 | 422,673 | -0.54(-1.85%) |
Mar 28, 2003 | 29.48 | 30.10 | 29.08 | 29.34 | 356,594 | -0.31(-1.05%) |
Mar 27, 2003 | 29.50 | 29.83 | 29.06 | 29.65 | 501,273 | -0.22(-0.75%) |
Mar 26, 2003 | 29.66 | 29.97 | 29.35 | 29.87 | 633,315 | +0.20(+0.67%) |
Mar 25, 2003 | 29.42 | 29.85 | 29.16 | 29.67 | 443,077 | +0.34(+1.15%) |
Mar 24, 2003 | 30.60 | 30.60 | 29.06 | 29.34 | 515,764 | -1.26(-4.12%) |
Mar 21, 2003 | 30.19 | 30.62 | 29.78 | 30.60 | 786,919 | +0.72(+2.43%) |
Mar 20, 2003 | 29.33 | 29.93 | 28.89 | 29.87 | 592,160 | +0.54(+1.85%) |
Mar 19, 2003 | 29.46 | 29.46 | 28.85 | 29.33 | 1,336,882 | +0.51(+1.77%) |
Mar 18, 2003 | 28.88 | 30.10 | 28.64 | 28.82 | 746,345 | +0.14(+0.48%) |
Mar 17, 2003 | 27.66 | 28.78 | 27.42 | 28.68 | 700,669 | +1.03(+3.71%) |
Mar 14, 2003 | 27.29 | 28.14 | 27.09 | 27.66 | 948,407 | +0.38(+1.39%) |
Mar 13, 2003 | 26.31 | 27.34 | 26.10 | 27.28 | 1,037,672 | +1.27(+4.88%) |
Mar 12, 2003 | 26.78 | 26.79 | 25.90 | 26.01 | 1,541,959 | -0.92(-3.43%) |
Mar 11, 2003 | 27.27 | 27.57 | 26.85 | 26.93 | 792,368 | -0.49(-1.79%) |
Mar 10, 2003 | 28.63 | 28.63 | 27.42 | 27.42 | 654,066 | -1.20(-4.19%) |
Mar 07, 2003 | 28.25 | 28.73 | 28.17 | 28.62 | 930,438 | -0.16(-0.57%) |
Mar 06, 2003 | 29.02 | 29.02 | 28.65 | 28.79 | 372,361 | -0.24(-0.83%) |
Mar 05, 2003 | 28.73 | 29.32 | 28.67 | 29.03 | 1,036,744 | +0.16(+0.57%) |
Mar 04, 2003 | 29.68 | 29.68 | 28.70 | 28.86 | 1,165,077 | -0.85(-2.87%) |