Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 35.88 | 35.98 | 35.71 | 35.94 | 215,998 | +1.24(+3.56%) |
May 29, 2003 | 34.41 | 34.93 | 34.35 | 34.70 | 167,040 | +0.65(+1.90%) |
May 28, 2003 | 33.95 | 34.26 | 33.90 | 34.05 | 178,451 | -0.39(-1.14%) |
May 27, 2003 | 33.93 | 34.49 | 33.93 | 34.44 | 131,748 | -0.23(-0.65%) |
May 23, 2003 | 34.58 | 34.81 | 34.58 | 34.67 | 63,154 | +0.15(+0.44%) |
May 22, 2003 | 34.30 | 34.61 | 34.21 | 34.52 | 76,687 | +0.11(+0.33%) |
May 21, 2003 | 34.63 | 34.63 | 34.41 | 34.41 | 37,945 | -0.33(-0.95%) |
May 20, 2003 | 34.60 | 34.97 | 34.60 | 34.74 | 113,173 | +0.42(+1.23%) |
May 19, 2003 | 34.60 | 34.75 | 34.30 | 34.32 | 142,628 | -0.32(-0.91%) |
May 16, 2003 | 34.97 | 34.97 | 34.56 | 34.63 | 56,918 | -0.15(-0.43%) |
May 15, 2003 | 34.82 | 35.11 | 34.78 | 34.78 | 79,871 | -0.26(-0.75%) |
May 14, 2003 | 35.30 | 35.33 | 35.01 | 35.05 | 80,402 | -0.26(-0.73%) |
May 13, 2003 | 35.48 | 35.56 | 35.24 | 35.30 | 135,198 | -0.44(-1.22%) |
May 12, 2003 | 35.59 | 35.94 | 35.59 | 35.74 | 88,363 | +0.15(+0.42%) |
May 09, 2003 | 35.61 | 35.64 | 35.39 | 35.59 | 145,547 | +0.33(+0.94%) |
May 08, 2003 | 35.54 | 35.57 | 35.18 | 35.26 | 305,688 | -0.57(-1.58%) |
May 07, 2003 | 35.80 | 36.10 | 35.69 | 35.82 | 362,209 | +0.29(+0.81%) |
May 06, 2003 | 35.33 | 35.80 | 35.20 | 35.54 | 465,963 | +0.64(+1.84%) |
May 05, 2003 | 35.80 | 35.80 | 34.67 | 34.90 | 541,589 | +0.75(+2.21%) |
May 02, 2003 | 33.70 | 34.22 | 33.65 | 34.14 | 183,890 | +0.44(+1.32%) |
May 01, 2003 | 33.62 | 33.98 | 33.54 | 33.70 | 108,397 | -0.43(-1.26%) |
Apr 30, 2003 | 33.73 | 34.22 | 33.46 | 34.13 | 182,564 | +1.26(+3.83%) |
Apr 29, 2003 | 32.67 | 32.93 | 32.45 | 32.87 | 104,549 | +0.33(+1.02%) |
Apr 28, 2003 | 32.17 | 32.79 | 32.16 | 32.54 | 100,702 | +0.26(+0.82%) |
Apr 25, 2003 | 32.33 | 32.70 | 32.15 | 32.27 | 113,704 | -0.91(-2.75%) |
Apr 24, 2003 | 33.50 | 33.50 | 32.86 | 33.19 | 80,137 | -0.21(-0.63%) |
Apr 23, 2003 | 33.23 | 33.56 | 33.16 | 33.40 | 91,812 | +0.17(+0.50%) |
Apr 22, 2003 | 32.78 | 33.31 | 32.56 | 33.23 | 168,765 | +0.11(+0.32%) |
Apr 21, 2003 | 33.46 | 33.47 | 33.13 | 33.13 | 72,574 | +0.15(+0.46%) |
Apr 17, 2003 | 32.64 | 33.20 | 32.55 | 32.97 | 122,461 | +1.03(+3.23%) |
Apr 16, 2003 | 32.24 | 32.27 | 31.87 | 31.94 | 355,044 | -0.11(-0.33%) |
Apr 15, 2003 | 31.69 | 32.36 | 31.69 | 32.05 | 218,387 | +0.42(+1.33%) |
Apr 14, 2003 | 31.13 | 31.80 | 31.03 | 31.63 | 194,107 | -0.15(-0.47%) |
Apr 11, 2003 | 31.50 | 32.03 | 31.50 | 31.78 | 273,846 | -1.11(-3.37%) |
Apr 10, 2003 | 32.90 | 33.13 | 32.85 | 32.88 | 72,839 | -0.32(-0.98%) |
Apr 09, 2003 | 33.31 | 33.54 | 33.16 | 33.21 | 66,338 | -0.10(-0.29%) |
Apr 08, 2003 | 33.54 | 33.54 | 33.28 | 33.31 | 86,240 | -0.72(-2.13%) |
Apr 07, 2003 | 34.03 | 34.63 | 33.77 | 34.03 | 127,768 | +0.60(+1.80%) |
Apr 04, 2003 | 33.54 | 33.64 | 33.28 | 33.43 | 83,454 | -0.14(-0.43%) |
Apr 03, 2003 | 33.69 | 33.80 | 33.54 | 33.57 | 159,478 | -0.99(-2.88%) |
Apr 02, 2003 | 34.33 | 34.60 | 34.14 | 34.56 | 152,711 | +0.11(+0.33%) |
Apr 01, 2003 | 34.14 | 34.67 | 34.14 | 34.45 | 64,879 | +0.57(+1.69%) |
Mar 31, 2003 | 33.84 | 34.17 | 33.46 | 33.88 | 258,190 | -1.56(-4.40%) |
Mar 28, 2003 | 35.35 | 35.65 | 35.35 | 35.44 | 63,154 | -0.60(-1.65%) |
Mar 27, 2003 | 36.14 | 36.15 | 35.91 | 36.03 | 45,906 | -0.41(-1.12%) |
Mar 26, 2003 | 36.15 | 36.55 | 36.14 | 36.44 | 76,554 | +0.63(+1.75%) |
Mar 25, 2003 | 35.42 | 36.07 | 35.42 | 35.82 | 50,284 | -0.31(-0.86%) |
Mar 24, 2003 | 36.41 | 36.41 | 36.10 | 36.13 | 65,144 | -0.07(-0.19%) |
Mar 21, 2003 | 35.54 | 36.25 | 35.54 | 36.19 | 186,942 | +0.39(+1.09%) |
Mar 20, 2003 | 35.71 | 35.97 | 35.52 | 35.80 | 85,444 | +0.44(+1.26%) |
Mar 19, 2003 | 35.25 | 35.55 | 35.05 | 35.36 | 107,601 | -0.02(-0.06%) |
Mar 18, 2003 | 35.27 | 35.61 | 34.97 | 35.38 | 88,230 | -0.18(-0.51%) |
Mar 17, 2003 | 34.75 | 35.59 | 34.75 | 35.56 | 93,404 | +0.42(+1.20%) |
Mar 14, 2003 | 35.12 | 35.20 | 34.78 | 35.14 | 103,886 | -0.15(-0.43%) |
Mar 13, 2003 | 35.31 | 35.34 | 34.87 | 35.29 | 131,616 | -0.13(-0.36%) |
Mar 12, 2003 | 34.90 | 35.42 | 34.89 | 35.42 | 41,395 | +0.63(+1.82%) |
Mar 11, 2003 | 35.09 | 35.16 | 34.69 | 34.78 | 100,967 | -0.75(-2.12%) |
Mar 10, 2003 | 35.83 | 35.83 | 35.28 | 35.54 | 33,700 | -0.27(-0.76%) |
Mar 07, 2003 | 35.61 | 35.99 | 35.54 | 35.81 | 49,886 | +0.05(+0.13%) |
Mar 06, 2003 | 36.10 | 36.13 | 35.56 | 35.76 | 69,257 | -0.91(-2.49%) |
Mar 05, 2003 | 36.33 | 36.71 | 36.33 | 36.68 | 116,092 | +0.16(+0.43%) |
Mar 04, 2003 | 36.65 | 36.90 | 36.42 | 36.52 | 177,522 | -0.02(-0.06%) |