Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 42.00 | 42.64 | 41.97 | 42.47 | 109,111 | +0.67(+1.61%) |
May 29, 2003 | 42.44 | 42.61 | 41.36 | 41.80 | 88,582 | -0.64(-1.51%) |
May 28, 2003 | 42.84 | 42.86 | 42.15 | 42.44 | 106,856 | -0.07(-0.16%) |
May 27, 2003 | 41.46 | 42.51 | 41.29 | 42.51 | 178,529 | +0.88(+2.11%) |
May 23, 2003 | 39.78 | 41.63 | 39.74 | 41.63 | 225,579 | +2.06(+5.20%) |
May 22, 2003 | 39.30 | 39.68 | 39.12 | 39.57 | 119,494 | +0.37(+0.95%) |
May 21, 2003 | 39.57 | 39.71 | 39.17 | 39.20 | 99,143 | -0.30(-0.77%) |
May 20, 2003 | 39.66 | 39.66 | 39.00 | 39.51 | 151,058 | -0.13(-0.34%) |
May 19, 2003 | 40.11 | 40.11 | 39.27 | 39.64 | 156,161 | -0.51(-1.26%) |
May 16, 2003 | 40.20 | 40.45 | 40.08 | 40.15 | 124,240 | -0.25(-0.63%) |
May 15, 2003 | 40.33 | 40.40 | 40.03 | 40.40 | 94,693 | +0.40(+1.01%) |
May 14, 2003 | 40.53 | 40.72 | 39.57 | 40.00 | 144,769 | -0.47(-1.17%) |
May 13, 2003 | 40.53 | 40.70 | 40.11 | 40.47 | 174,316 | -0.47(-1.15%) |
May 12, 2003 | 40.99 | 41.46 | 40.74 | 40.94 | 716,252 | -0.05(-0.12%) |
May 09, 2003 | 40.64 | 41.01 | 40.64 | 40.99 | 161,441 | +0.35(+0.87%) |
May 08, 2003 | 40.20 | 40.70 | 39.94 | 40.64 | 132,606 | +0.35(+0.88%) |
May 07, 2003 | 40.08 | 40.35 | 39.54 | 40.28 | 139,014 | +0.20(+0.50%) |
May 06, 2003 | 39.42 | 40.20 | 39.34 | 40.08 | 152,245 | +0.81(+2.06%) |
May 05, 2003 | 39.54 | 39.59 | 39.25 | 39.27 | 110,712 | -0.71(-1.77%) |
May 02, 2003 | 39.62 | 40.06 | 39.52 | 39.98 | 100,151 | -0.07(-0.17%) |
Apr 30, 2003 | 39.44 | 40.42 | 39.19 | 40.05 | 151,473 | +0.52(+1.32%) |
Apr 29, 2003 | 39.15 | 39.86 | 39.15 | 39.52 | 120,384 | +0.42(+1.08%) |
Apr 28, 2003 | 38.09 | 39.39 | 38.09 | 39.10 | 117,595 | +1.01(+2.65%) |
Apr 25, 2003 | 38.06 | 38.70 | 37.84 | 38.09 | 177,401 | +0.03(+0.09%) |
Apr 24, 2003 | 37.75 | 38.14 | 37.55 | 38.06 | 117,298 | +0.17(+0.44%) |
Apr 23, 2003 | 37.53 | 38.01 | 37.45 | 37.89 | 124,181 | +0.44(+1.17%) |
Apr 22, 2003 | 36.74 | 37.65 | 36.49 | 37.45 | 129,521 | +0.81(+2.21%) |
Apr 21, 2003 | 36.49 | 36.64 | 36.25 | 36.64 | 64,374 | +0.22(+0.60%) |
Apr 17, 2003 | 36.03 | 36.51 | 35.97 | 36.42 | 224,095 | +0.35(+0.98%) |
Apr 16, 2003 | 36.39 | 36.66 | 35.90 | 36.07 | 127,088 | -0.24(-0.65%) |
Apr 15, 2003 | 36.10 | 36.52 | 35.87 | 36.30 | 107,449 | +0.15(+0.42%) |
Apr 14, 2003 | 35.39 | 36.15 | 35.39 | 36.15 | 129,877 | +0.83(+2.34%) |
Apr 11, 2003 | 35.61 | 35.61 | 35.23 | 35.33 | 77,724 | -0.24(-0.66%) |
Apr 10, 2003 | 35.82 | 35.87 | 35.29 | 35.56 | 91,311 | -0.07(-0.19%) |
Apr 09, 2003 | 35.56 | 35.88 | 35.19 | 35.63 | 140,616 | +0.07(+0.19%) |
Apr 08, 2003 | 35.73 | 35.97 | 35.14 | 35.56 | 115,874 | +0.00(+0.00%) |
Apr 07, 2003 | 35.56 | 36.39 | 35.43 | 35.56 | 101,457 | +0.10(+0.29%) |
Apr 04, 2003 | 35.34 | 35.48 | 35.31 | 35.46 | 79,207 | +0.20(+0.57%) |
Apr 03, 2003 | 35.61 | 35.71 | 35.12 | 35.26 | 100,329 | -0.29(-0.81%) |
Apr 02, 2003 | 35.48 | 35.68 | 35.26 | 35.55 | 128,275 | +0.32(+0.91%) |
Apr 01, 2003 | 35.06 | 35.23 | 34.55 | 35.23 | 112,136 | +0.24(+0.67%) |
Mar 31, 2003 | 34.30 | 35.14 | 34.06 | 34.99 | 95,939 | +0.61(+1.76%) |
Mar 28, 2003 | 34.37 | 34.43 | 33.96 | 34.38 | 143,108 | +0.03(+0.10%) |
Mar 27, 2003 | 33.88 | 34.45 | 33.86 | 34.35 | 63,722 | +0.30(+0.89%) |
Mar 26, 2003 | 34.67 | 34.67 | 33.81 | 34.05 | 78,317 | -0.71(-2.04%) |
Mar 25, 2003 | 33.88 | 34.75 | 33.88 | 34.75 | 71,494 | +0.88(+2.59%) |
Mar 24, 2003 | 35.09 | 35.09 | 33.61 | 33.88 | 117,002 | -1.42(-4.01%) |
Mar 21, 2003 | 34.47 | 35.38 | 34.18 | 35.29 | 149,337 | +1.33(+3.92%) |
Mar 20, 2003 | 33.59 | 34.00 | 33.37 | 33.96 | 76,063 | +0.37(+1.10%) |
Mar 19, 2003 | 33.78 | 34.11 | 33.47 | 33.59 | 80,691 | -0.10(-0.30%) |
Mar 18, 2003 | 33.69 | 33.79 | 33.29 | 33.69 | 118,663 | +0.08(+0.25%) |
Mar 17, 2003 | 32.97 | 33.62 | 32.55 | 33.61 | 103,711 | +0.64(+1.94%) |
Mar 14, 2003 | 32.56 | 33.12 | 32.55 | 32.97 | 133,911 | +0.40(+1.24%) |
Mar 13, 2003 | 32.28 | 32.56 | 32.12 | 32.56 | 68,053 | +0.46(+1.42%) |
Mar 12, 2003 | 31.80 | 32.36 | 31.79 | 32.11 | 107,568 | +0.17(+0.53%) |
Mar 11, 2003 | 31.89 | 32.38 | 31.79 | 31.94 | 143,523 | -0.07(-0.21%) |
Mar 10, 2003 | 32.43 | 32.46 | 31.99 | 32.01 | 106,856 | -0.66(-2.01%) |
Mar 07, 2003 | 32.36 | 32.75 | 32.16 | 32.66 | 116,112 | +0.17(+0.52%) |
Mar 06, 2003 | 32.58 | 32.75 | 32.28 | 32.50 | 103,949 | -0.12(-0.36%) |
Mar 05, 2003 | 32.56 | 32.85 | 32.19 | 32.61 | 117,892 | +0.22(+0.68%) |
Mar 04, 2003 | 33.46 | 33.46 | 32.29 | 32.39 | 121,451 | -0.64(-1.94%) |