Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 39.16 | 41.49 | 39.13 | 40.17 | 6,800 | -0.08(-0.20%) |
May 29, 2003 | 37.50 | 40.75 | 37.50 | 40.25 | 7,900 | +2.33(+6.14%) |
May 28, 2003 | 38.04 | 39.15 | 37.25 | 37.92 | 5,000 | -0.75(-1.94%) |
May 27, 2003 | 38.47 | 38.75 | 38.04 | 38.67 | 9,100 | -0.75(-1.90%) |
May 23, 2003 | 38.85 | 40.43 | 38.60 | 39.42 | 9,100 | +0.32(+0.82%) |
May 22, 2003 | 40.04 | 40.46 | 39.10 | 39.10 | 7,500 | -1.15(-2.86%) |
May 21, 2003 | 41.50 | 41.50 | 40.25 | 40.25 | 4,900 | -1.32(-3.18%) |
May 20, 2003 | 42.00 | 42.00 | 41.02 | 41.57 | 2,900 | -0.43(-1.02%) |
May 19, 2003 | 42.00 | 42.00 | 41.50 | 42.00 | 1,600 | +0.63(+1.52%) |
May 16, 2003 | 41.85 | 42.00 | 41.00 | 41.37 | 5,900 | -1.03(-2.43%) |
May 15, 2003 | 42.00 | 42.40 | 40.25 | 42.40 | 5,700 | +0.37(+0.88%) |
May 14, 2003 | 41.50 | 42.03 | 41.50 | 42.03 | 5,700 | +0.52(+1.25%) |
May 13, 2003 | 41.00 | 41.53 | 40.75 | 41.51 | 7,200 | +0.11(+0.27%) |
May 12, 2003 | 41.47 | 41.53 | 41.00 | 41.40 | 7,800 | -0.10(-0.24%) |
May 09, 2003 | 40.65 | 41.53 | 40.51 | 41.50 | 8,200 | +0.95(+2.34%) |
May 08, 2003 | 40.55 | 40.55 | 40.40 | 40.55 | 18,200 | +0.15(+0.37%) |
May 07, 2003 | 39.54 | 40.55 | 39.54 | 40.40 | 15,000 | +0.40(+1.00%) |
May 06, 2003 | 39.71 | 40.04 | 39.71 | 40.00 | 7,700 | +0.36(+0.91%) |
May 05, 2003 | 39.61 | 39.75 | 39.53 | 39.64 | 3,100 | -0.31(-0.78%) |
May 02, 2003 | 40.03 | 40.03 | 39.95 | 39.95 | 4,700 | +0.30(+0.76%) |
May 01, 2003 | 39.96 | 40.04 | 39.65 | 39.65 | 5,500 | -0.35(-0.88%) |
Apr 30, 2003 | 39.59 | 40.03 | 39.59 | 40.00 | 18,800 | -0.03(-0.07%) |
Apr 29, 2003 | 39.93 | 40.03 | 39.92 | 40.03 | 2,800 | +0.07(+0.18%) |
Apr 28, 2003 | 40.03 | 40.10 | 39.94 | 39.96 | 6,100 | -0.03(-0.08%) |
Apr 25, 2003 | 40.03 | 40.09 | 39.92 | 39.99 | 11,000 | +0.01(+0.03%) |
Apr 24, 2003 | 39.92 | 40.04 | 39.79 | 39.98 | 17,800 | -0.01(-0.03%) |
Apr 23, 2003 | 40.08 | 40.25 | 39.46 | 39.99 | 8,300 | -0.01(-0.02%) |
Apr 22, 2003 | 39.55 | 40.03 | 39.55 | 40.00 | 8,200 | +0.13(+0.33%) |
Apr 21, 2003 | 39.55 | 40.00 | 39.55 | 39.87 | 2,100 | -0.12(-0.30%) |
Apr 17, 2003 | 39.97 | 40.00 | 39.45 | 39.99 | 6,500 | +0.01(+0.03%) |
Apr 16, 2003 | 39.72 | 39.99 | 39.70 | 39.98 | 1,400 | -0.01(-0.03%) |
Apr 15, 2003 | 40.15 | 40.15 | 39.70 | 39.99 | 400 | +0.05(+0.11%) |
Apr 14, 2003 | 40.50 | 40.50 | 39.95 | 39.95 | 700 | -0.05(-0.11%) |
Apr 11, 2003 | 39.95 | 40.10 | 39.95 | 39.99 | 2,400 | -0.01(-0.02%) |
Apr 10, 2003 | 40.20 | 40.20 | 39.90 | 40.00 | 3,100 | -0.24(-0.60%) |
Apr 09, 2003 | 40.37 | 40.55 | 40.01 | 40.24 | 16,300 | -0.13(-0.32%) |
Apr 08, 2003 | 40.25 | 40.75 | 40.25 | 40.37 | 3,400 | +0.27(+0.67%) |
Apr 07, 2003 | 40.50 | 40.60 | 40.00 | 40.10 | 4,600 | +0.85(+2.17%) |
Apr 04, 2003 | 40.00 | 40.40 | 39.20 | 39.25 | 13,700 | -0.70(-1.75%) |
Apr 03, 2003 | 38.00 | 40.25 | 37.78 | 39.95 | 21,400 | +1.41(+3.66%) |
Apr 02, 2003 | 37.00 | 38.54 | 37.00 | 38.54 | 7,200 | +1.65(+4.47%) |
Apr 01, 2003 | 37.00 | 37.25 | 36.89 | 36.89 | 6,400 | +0.03(+0.08%) |
Mar 31, 2003 | 36.93 | 36.94 | 36.80 | 36.86 | 2,500 | -0.09(-0.24%) |
Mar 28, 2003 | 36.48 | 37.00 | 36.48 | 36.95 | 4,800 | +0.45(+1.23%) |
Mar 27, 2003 | 35.00 | 36.50 | 34.57 | 36.50 | 4,900 | +1.58(+4.52%) |
Mar 26, 2003 | 34.79 | 35.00 | 34.78 | 34.92 | 4,600 | +0.12(+0.34%) |
Mar 25, 2003 | 34.00 | 34.80 | 33.64 | 34.80 | 3,400 | +0.30(+0.87%) |
Mar 24, 2003 | 33.00 | 34.50 | 33.00 | 34.50 | 7,600 | +1.50(+4.55%) |
Mar 21, 2003 | 33.00 | 33.00 | 33.00 | 33.00 | 6,500 | +0.00(+0.00%) |
Mar 20, 2003 | 33.00 | 33.00 | 32.76 | 33.00 | 5,000 | +0.00(+0.00%) |
Mar 19, 2003 | 33.00 | 33.00 | 32.90 | 33.00 | 1,500 | +0.00(+0.00%) |
Mar 18, 2003 | 33.00 | 33.00 | 33.00 | 33.00 | 2,700 | +0.05(+0.15%) |
Mar 17, 2003 | 33.10 | 33.10 | 32.95 | 32.95 | 4,300 | -0.05(-0.15%) |
Mar 14, 2003 | 32.47 | 33.00 | 32.47 | 33.00 | 2,700 | +0.40(+1.23%) |
Mar 13, 2003 | 31.94 | 32.60 | 31.85 | 32.60 | 2,400 | +0.91(+2.87%) |
Mar 12, 2003 | 33.25 | 33.25 | 31.00 | 31.69 | 7,800 | -1.61(-4.83%) |
Mar 11, 2003 | 33.51 | 33.51 | 33.26 | 33.30 | 2,900 | -0.21(-0.63%) |
Mar 10, 2003 | 32.99 | 33.80 | 32.66 | 33.51 | 4,400 | +0.51(+1.55%) |
Mar 07, 2003 | 32.25 | 33.00 | 32.24 | 33.00 | 3,500 | +0.41(+1.26%) |
Mar 06, 2003 | 32.39 | 32.74 | 32.39 | 32.59 | 2,700 | +0.09(+0.28%) |
Mar 05, 2003 | 32.49 | 32.50 | 32.47 | 32.50 | 3,500 | +0.02(+0.06%) |
Mar 04, 2003 | 32.49 | 32.49 | 32.44 | 32.48 | 700 | -0.02(-0.06%) |