Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 30.99 | 32.02 | 30.98 | 32.02 | 1,306,700 | +1.28(+4.15%) |
May 29, 2003 | 31.00 | 31.50 | 30.56 | 30.74 | 1,284,200 | -0.33(-1.06%) |
May 28, 2003 | 30.50 | 31.38 | 30.50 | 31.07 | 1,654,100 | +0.59(+1.95%) |
May 27, 2003 | 29.93 | 30.57 | 29.81 | 30.48 | 1,078,600 | +0.48(+1.58%) |
May 23, 2003 | 29.64 | 30.04 | 29.50 | 30.00 | 681,100 | +0.24(+0.81%) |
May 22, 2003 | 29.48 | 29.89 | 29.45 | 29.76 | 1,146,900 | +0.32(+1.09%) |
May 21, 2003 | 29.33 | 29.44 | 29.09 | 29.44 | 955,800 | +0.04(+0.12%) |
May 20, 2003 | 29.65 | 29.75 | 29.20 | 29.41 | 939,300 | -0.08(-0.29%) |
May 19, 2003 | 30.23 | 30.23 | 29.49 | 29.49 | 1,102,800 | -0.83(-2.74%) |
May 16, 2003 | 30.41 | 30.55 | 29.97 | 30.32 | 682,100 | -0.09(-0.31%) |
May 15, 2003 | 30.52 | 30.57 | 30.01 | 30.41 | 951,100 | +0.02(+0.08%) |
May 14, 2003 | 30.27 | 30.42 | 30.12 | 30.39 | 888,600 | +0.13(+0.43%) |
May 13, 2003 | 30.40 | 30.68 | 30.20 | 30.26 | 1,133,800 | -0.04(-0.15%) |
May 12, 2003 | 29.57 | 30.30 | 29.01 | 30.30 | 1,399,000 | +0.74(+2.50%) |
May 09, 2003 | 29.48 | 29.66 | 29.29 | 29.57 | 1,045,800 | +0.21(+0.70%) |
May 08, 2003 | 29.62 | 29.88 | 29.26 | 29.36 | 1,417,400 | -0.52(-1.72%) |
May 07, 2003 | 29.84 | 29.88 | 29.42 | 29.88 | 2,601,300 | +0.04(+0.13%) |
May 06, 2003 | 29.85 | 30.20 | 29.77 | 29.84 | 2,040,900 | -0.14(-0.47%) |
May 05, 2003 | 30.00 | 30.21 | 29.84 | 29.98 | 1,899,100 | -0.02(-0.08%) |
May 02, 2003 | 28.13 | 30.05 | 28.13 | 30.00 | 3,360,300 | +0.30(+1.01%) |
May 01, 2003 | 27.40 | 29.75 | 26.88 | 29.70 | 8,077,200 | +3.25(+12.31%) |
Apr 30, 2003 | 26.59 | 26.71 | 26.19 | 26.45 | 1,343,700 | -0.14(-0.53%) |
Apr 29, 2003 | 26.25 | 26.77 | 26.25 | 26.59 | 1,803,600 | +0.49(+1.88%) |
Apr 28, 2003 | 25.58 | 26.38 | 25.52 | 26.09 | 1,265,700 | +0.62(+2.43%) |
Apr 25, 2003 | 26.15 | 26.18 | 25.43 | 25.48 | 1,075,900 | -0.67(-2.56%) |
Apr 24, 2003 | 26.45 | 26.57 | 25.71 | 26.14 | 2,304,000 | -0.31(-1.17%) |
Apr 23, 2003 | 26.29 | 26.65 | 26.09 | 26.45 | 1,539,000 | +0.17(+0.65%) |
Apr 22, 2003 | 25.00 | 26.35 | 24.48 | 26.29 | 1,885,700 | +1.29(+5.16%) |
Apr 21, 2003 | 24.98 | 25.07 | 24.86 | 25.00 | 892,500 | +0.14(+0.58%) |
Apr 17, 2003 | 24.55 | 24.88 | 24.37 | 24.85 | 1,258,100 | +0.19(+0.75%) |
Apr 16, 2003 | 24.72 | 25.23 | 24.55 | 24.66 | 2,461,100 | +0.35(+1.44%) |
Apr 15, 2003 | 23.86 | 24.36 | 23.75 | 24.32 | 1,429,900 | +0.45(+1.89%) |
Apr 14, 2003 | 23.25 | 23.89 | 23.25 | 23.86 | 902,800 | +0.61(+2.65%) |
Apr 11, 2003 | 23.40 | 23.59 | 23.06 | 23.25 | 1,182,100 | +0.09(+0.39%) |
Apr 10, 2003 | 23.02 | 23.18 | 22.71 | 23.16 | 638,100 | +0.14(+0.61%) |
Apr 09, 2003 | 23.10 | 23.65 | 22.93 | 23.02 | 960,200 | -0.07(-0.32%) |
Apr 08, 2003 | 23.21 | 23.32 | 22.98 | 23.09 | 732,600 | -0.12(-0.52%) |
Apr 07, 2003 | 23.62 | 23.98 | 23.14 | 23.21 | 1,835,000 | +0.22(+0.96%) |
Apr 04, 2003 | 22.37 | 23.06 | 22.37 | 23.00 | 1,856,000 | +0.01(+0.02%) |
Apr 03, 2003 | 22.98 | 22.99 | 22.57 | 22.99 | 1,101,000 | +0.12(+0.52%) |
Apr 02, 2003 | 22.88 | 22.98 | 22.73 | 22.87 | 1,243,900 | +0.46(+2.08%) |
Apr 01, 2003 | 22.12 | 22.42 | 22.05 | 22.41 | 1,219,100 | +0.25(+1.11%) |
Mar 31, 2003 | 21.95 | 22.39 | 21.93 | 22.16 | 1,327,200 | -0.25(-1.12%) |
Mar 28, 2003 | 22.64 | 22.66 | 22.23 | 22.41 | 1,251,600 | -0.26(-1.15%) |
Mar 27, 2003 | 22.82 | 22.95 | 22.36 | 22.67 | 1,309,900 | -0.15(-0.66%) |
Mar 26, 2003 | 22.98 | 23.07 | 22.69 | 22.82 | 1,785,100 | -0.04(-0.20%) |
Mar 25, 2003 | 23.55 | 23.55 | 22.75 | 22.86 | 4,196,700 | -0.81(-3.42%) |
Mar 24, 2003 | 24.45 | 24.45 | 23.50 | 23.68 | 1,114,900 | -0.78(-3.19%) |
Mar 21, 2003 | 24.05 | 24.47 | 23.98 | 24.45 | 1,270,500 | +0.60(+2.54%) |
Mar 20, 2003 | 23.75 | 24.16 | 23.32 | 23.85 | 898,700 | +0.11(+0.44%) |
Mar 19, 2003 | 23.68 | 23.86 | 23.45 | 23.75 | 1,815,300 | +0.06(+0.25%) |
Mar 18, 2003 | 23.95 | 23.95 | 23.50 | 23.68 | 1,508,500 | -0.20(-0.84%) |
Mar 17, 2003 | 22.73 | 23.93 | 22.55 | 23.89 | 1,690,300 | +1.16(+5.08%) |
Mar 14, 2003 | 22.52 | 23.14 | 22.46 | 22.73 | 1,465,600 | +0.29(+1.27%) |
Mar 13, 2003 | 21.52 | 22.55 | 21.50 | 22.45 | 1,669,300 | +1.22(+5.75%) |
Mar 12, 2003 | 21.73 | 21.80 | 20.89 | 21.23 | 2,509,200 | -0.50(-2.30%) |
Mar 11, 2003 | 22.51 | 22.70 | 21.73 | 21.73 | 1,671,000 | -0.81(-3.62%) |
Mar 10, 2003 | 22.91 | 23.07 | 22.54 | 22.54 | 1,151,500 | -0.53(-2.30%) |
Mar 07, 2003 | 22.68 | 23.11 | 22.68 | 23.07 | 1,612,800 | +0.05(+0.24%) |
Mar 06, 2003 | 23.25 | 23.25 | 22.80 | 23.02 | 1,775,400 | -0.32(-1.39%) |
Mar 05, 2003 | 23.25 | 23.55 | 23.15 | 23.34 | 1,190,700 | +0.09(+0.37%) |
Mar 04, 2003 | 23.64 | 23.64 | 23.20 | 23.25 | 772,200 | -0.41(-1.73%) |