Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 31.56 | 32.11 | 31.56 | 32.06 | 31,058 | +0.58(+1.83%) |
May 29, 2003 | 31.65 | 31.87 | 31.48 | 31.48 | 25,226 | -0.15(-0.47%) |
May 28, 2003 | 31.74 | 31.74 | 31.52 | 31.63 | 38,382 | +0.02(+0.07%) |
May 27, 2003 | 31.28 | 31.75 | 31.24 | 31.61 | 43,536 | +0.33(+1.06%) |
May 23, 2003 | 31.26 | 31.39 | 31.23 | 31.28 | 7,052 | +0.01(+0.05%) |
May 22, 2003 | 30.68 | 31.37 | 30.67 | 31.26 | 21,971 | +0.58(+1.90%) |
May 21, 2003 | 30.52 | 30.79 | 30.30 | 30.68 | 11,528 | +0.28(+0.92%) |
May 20, 2003 | 30.38 | 30.57 | 30.19 | 30.40 | 14,240 | +0.12(+0.39%) |
May 19, 2003 | 30.34 | 30.49 | 30.22 | 30.28 | 19,259 | -0.22(-0.73%) |
May 16, 2003 | 30.49 | 30.81 | 30.47 | 30.50 | 14,918 | -0.10(-0.31%) |
May 15, 2003 | 30.38 | 30.70 | 30.34 | 30.60 | 16,004 | +0.37(+1.22%) |
May 14, 2003 | 30.34 | 30.44 | 30.18 | 30.23 | 39,874 | +0.07(+0.24%) |
May 13, 2003 | 30.16 | 30.46 | 30.08 | 30.16 | 43,265 | +0.00(+0.00%) |
May 12, 2003 | 30.01 | 30.42 | 30.01 | 30.16 | 42,993 | +0.08(+0.27%) |
May 09, 2003 | 29.74 | 30.19 | 29.74 | 30.08 | 47,605 | +0.40(+1.34%) |
May 08, 2003 | 29.79 | 29.94 | 29.61 | 29.68 | 17,767 | -0.36(-1.20%) |
May 07, 2003 | 29.84 | 30.08 | 29.84 | 30.04 | 9,493 | +0.26(+0.87%) |
May 06, 2003 | 29.75 | 29.87 | 29.63 | 29.78 | 58,319 | +0.07(+0.25%) |
May 05, 2003 | 29.90 | 29.90 | 29.51 | 29.71 | 42,858 | +0.10(+0.35%) |
May 02, 2003 | 29.29 | 29.69 | 29.29 | 29.60 | 12,613 | +0.10(+0.32%) |
May 01, 2003 | 29.53 | 29.57 | 28.98 | 29.51 | 31,058 | +0.09(+0.30%) |
Apr 30, 2003 | 29.49 | 29.64 | 29.42 | 29.42 | 56,149 | -0.13(-0.42%) |
Apr 29, 2003 | 29.60 | 29.72 | 29.34 | 29.54 | 41,366 | +0.13(+0.43%) |
Apr 28, 2003 | 28.94 | 29.57 | 28.94 | 29.42 | 84,495 | +0.48(+1.66%) |
Apr 25, 2003 | 29.42 | 29.42 | 28.94 | 28.94 | 12,070 | -0.43(-1.46%) |
Apr 24, 2003 | 29.38 | 29.57 | 29.24 | 29.37 | 6,916 | -0.35(-1.17%) |
Apr 23, 2003 | 29.68 | 29.71 | 29.35 | 29.71 | 43,400 | +0.11(+0.37%) |
Apr 22, 2003 | 28.90 | 29.61 | 28.90 | 29.60 | 16,275 | +0.55(+1.90%) |
Apr 21, 2003 | 29.42 | 29.42 | 29.05 | 29.05 | 5,560 | -0.23(-0.78%) |
Apr 17, 2003 | 28.76 | 29.28 | 28.76 | 29.28 | 6,781 | +0.49(+1.69%) |
Apr 16, 2003 | 29.12 | 29.12 | 28.62 | 28.79 | 101,991 | -0.63(-2.13%) |
Apr 15, 2003 | 29.35 | 29.57 | 29.20 | 29.42 | 18,309 | +0.14(+0.48%) |
Apr 14, 2003 | 28.87 | 29.37 | 28.87 | 29.28 | 105,653 | +0.31(+1.07%) |
Apr 11, 2003 | 29.09 | 29.16 | 28.81 | 28.97 | 9,358 | +0.17(+0.59%) |
Apr 10, 2003 | 28.78 | 28.82 | 28.65 | 28.80 | 7,459 | +0.01(+0.05%) |
Apr 09, 2003 | 29.04 | 29.34 | 28.73 | 28.78 | 12,070 | -0.07(-0.23%) |
Apr 08, 2003 | 28.69 | 29.01 | 28.69 | 28.85 | 148,376 | +0.16(+0.57%) |
Apr 07, 2003 | 28.67 | 29.31 | 28.67 | 28.69 | 27,803 | +0.01(+0.05%) |
Apr 04, 2003 | 28.81 | 28.83 | 28.51 | 28.67 | 127,218 | +0.15(+0.54%) |
Apr 03, 2003 | 29.12 | 29.12 | 28.52 | 28.52 | 66,186 | -0.44(-1.53%) |
Apr 02, 2003 | 28.39 | 28.97 | 28.39 | 28.96 | 26,582 | +0.65(+2.29%) |
Apr 01, 2003 | 28.21 | 28.41 | 28.15 | 28.31 | 5,153 | +0.04(+0.16%) |
Mar 31, 2003 | 28.62 | 28.62 | 27.97 | 28.27 | 22,785 | -0.45(-1.57%) |
Mar 28, 2003 | 28.84 | 28.84 | 28.51 | 28.72 | 6,510 | -0.12(-0.41%) |
Mar 27, 2003 | 28.76 | 29.15 | 28.59 | 28.84 | 84,902 | -0.06(-0.20%) |
Mar 26, 2003 | 28.79 | 29.01 | 28.79 | 28.90 | 9,222 | -0.06(-0.20%) |
Mar 25, 2003 | 28.76 | 29.15 | 28.76 | 28.95 | 13,969 | +0.05(+0.18%) |
Mar 24, 2003 | 28.98 | 29.17 | 28.66 | 28.90 | 50,995 | -0.70(-2.37%) |
Mar 21, 2003 | 29.46 | 29.70 | 29.16 | 29.60 | 55,200 | +0.58(+2.01%) |
Mar 20, 2003 | 29.05 | 29.22 | 28.76 | 29.02 | 14,105 | -0.07(-0.25%) |
Mar 19, 2003 | 28.67 | 29.09 | 28.62 | 29.09 | 99,550 | +0.64(+2.25%) |
Mar 18, 2003 | 28.76 | 28.76 | 28.31 | 28.45 | 59,675 | -0.28(-0.98%) |
Mar 17, 2003 | 27.83 | 28.75 | 27.83 | 28.73 | 46,113 | +0.65(+2.31%) |
Mar 14, 2003 | 28.09 | 28.23 | 27.91 | 28.08 | 14,376 | +0.20(+0.71%) |
Mar 13, 2003 | 27.80 | 27.96 | 27.63 | 27.89 | 8,408 | +0.45(+1.64%) |
Mar 12, 2003 | 27.21 | 27.44 | 27.16 | 27.44 | 8,408 | +0.23(+0.84%) |
Mar 11, 2003 | 27.18 | 27.49 | 27.14 | 27.21 | 13,969 | +0.21(+0.79%) |
Mar 10, 2003 | 27.41 | 27.41 | 26.99 | 26.99 | 146,612 | -0.41(-1.51%) |
Mar 07, 2003 | 27.28 | 27.54 | 26.99 | 27.41 | 90,734 | -0.01(-0.03%) |
Mar 06, 2003 | 27.54 | 27.74 | 27.28 | 27.41 | 51,131 | -0.35(-1.27%) |
Mar 05, 2003 | 27.43 | 27.77 | 27.34 | 27.77 | 32,008 | +0.02(+0.08%) |
Mar 04, 2003 | 28.05 | 28.16 | 27.75 | 27.75 | 7,188 | -0.35(-1.26%) |