Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 31.43 | 31.98 | 31.43 | 31.93 | 31,184 | +0.57(+1.83%) |
May 29, 2003 | 31.53 | 31.74 | 31.36 | 31.36 | 25,328 | -0.15(-0.47%) |
May 28, 2003 | 31.61 | 31.61 | 31.39 | 31.50 | 38,538 | +0.02(+0.07%) |
May 27, 2003 | 31.15 | 31.62 | 31.11 | 31.48 | 43,712 | +0.33(+1.06%) |
May 23, 2003 | 31.14 | 31.26 | 31.11 | 31.15 | 7,081 | +0.01(+0.05%) |
May 22, 2003 | 30.56 | 31.25 | 30.55 | 31.14 | 22,060 | +0.58(+1.90%) |
May 21, 2003 | 30.40 | 30.67 | 30.17 | 30.56 | 11,575 | +0.28(+0.92%) |
May 20, 2003 | 30.25 | 30.45 | 30.06 | 30.28 | 14,298 | +0.12(+0.39%) |
May 19, 2003 | 30.22 | 30.36 | 30.09 | 30.16 | 19,337 | -0.22(-0.73%) |
May 16, 2003 | 30.36 | 30.69 | 30.34 | 30.38 | 14,979 | -0.10(-0.31%) |
May 15, 2003 | 30.25 | 30.58 | 30.22 | 30.48 | 16,068 | +0.37(+1.22%) |
May 14, 2003 | 30.22 | 30.31 | 30.06 | 30.11 | 40,036 | +0.07(+0.24%) |
May 13, 2003 | 30.03 | 30.34 | 29.96 | 30.03 | 43,440 | +0.00(+0.00%) |
May 12, 2003 | 29.89 | 30.30 | 29.89 | 30.03 | 43,168 | +0.08(+0.27%) |
May 09, 2003 | 29.62 | 30.06 | 29.62 | 29.95 | 47,798 | +0.40(+1.34%) |
May 08, 2003 | 29.67 | 29.82 | 29.49 | 29.56 | 17,839 | -0.36(-1.20%) |
May 07, 2003 | 29.72 | 29.95 | 29.72 | 29.92 | 9,532 | +0.26(+0.87%) |
May 06, 2003 | 29.63 | 29.75 | 29.51 | 29.66 | 58,556 | +0.07(+0.25%) |
May 05, 2003 | 29.78 | 29.78 | 29.40 | 29.59 | 43,031 | +0.10(+0.35%) |
May 02, 2003 | 29.17 | 29.57 | 29.17 | 29.48 | 12,664 | +0.10(+0.32%) |
May 01, 2003 | 29.41 | 29.45 | 28.86 | 29.39 | 31,184 | +0.09(+0.30%) |
Apr 30, 2003 | 29.37 | 29.52 | 29.30 | 29.30 | 56,377 | -0.12(-0.42%) |
Apr 29, 2003 | 29.48 | 29.60 | 29.22 | 29.42 | 41,534 | +0.12(+0.43%) |
Apr 28, 2003 | 28.82 | 29.45 | 28.82 | 29.30 | 84,838 | +0.48(+1.66%) |
Apr 25, 2003 | 29.30 | 29.30 | 28.82 | 28.82 | 12,119 | -0.43(-1.46%) |
Apr 24, 2003 | 29.26 | 29.45 | 29.12 | 29.25 | 6,945 | -0.35(-1.17%) |
Apr 23, 2003 | 29.56 | 29.59 | 29.23 | 29.59 | 43,576 | +0.11(+0.37%) |
Apr 22, 2003 | 28.79 | 29.49 | 28.79 | 29.48 | 16,341 | +0.55(+1.90%) |
Apr 21, 2003 | 29.30 | 29.30 | 28.93 | 28.93 | 5,583 | -0.23(-0.78%) |
Apr 17, 2003 | 28.64 | 29.16 | 28.64 | 29.16 | 6,808 | +0.48(+1.69%) |
Apr 16, 2003 | 29.01 | 29.01 | 28.50 | 28.68 | 102,405 | -0.62(-2.13%) |
Apr 15, 2003 | 29.23 | 29.45 | 29.08 | 29.30 | 18,383 | +0.14(+0.48%) |
Apr 14, 2003 | 28.75 | 29.25 | 28.75 | 29.16 | 106,082 | +0.31(+1.07%) |
Apr 11, 2003 | 28.97 | 29.04 | 28.69 | 28.85 | 9,396 | +0.17(+0.59%) |
Apr 10, 2003 | 28.67 | 28.71 | 28.54 | 28.68 | 7,489 | +0.01(+0.05%) |
Apr 09, 2003 | 28.92 | 29.22 | 28.62 | 28.67 | 12,119 | -0.07(-0.23%) |
Apr 08, 2003 | 28.57 | 28.89 | 28.57 | 28.73 | 148,977 | +0.16(+0.57%) |
Apr 07, 2003 | 28.56 | 29.19 | 28.56 | 28.57 | 27,916 | +0.01(+0.05%) |
Apr 04, 2003 | 28.70 | 28.71 | 28.40 | 28.56 | 127,734 | +0.15(+0.54%) |
Apr 03, 2003 | 29.01 | 29.01 | 28.40 | 28.40 | 66,454 | -0.44(-1.53%) |
Apr 02, 2003 | 28.27 | 28.85 | 28.27 | 28.84 | 26,690 | +0.65(+2.29%) |
Apr 01, 2003 | 28.10 | 28.29 | 28.04 | 28.20 | 5,174 | +0.04(+0.16%) |
Mar 31, 2003 | 28.51 | 28.51 | 27.86 | 28.15 | 22,877 | -0.45(-1.57%) |
Mar 28, 2003 | 28.72 | 28.72 | 28.40 | 28.60 | 6,536 | -0.12(-0.41%) |
Mar 27, 2003 | 28.64 | 29.04 | 28.47 | 28.72 | 85,246 | -0.06(-0.20%) |
Mar 26, 2003 | 28.68 | 28.90 | 28.68 | 28.78 | 9,260 | -0.06(-0.20%) |
Mar 25, 2003 | 28.64 | 29.04 | 28.64 | 28.84 | 14,026 | +0.05(+0.18%) |
Mar 24, 2003 | 28.86 | 29.05 | 28.54 | 28.79 | 51,202 | -0.70(-2.37%) |
Mar 21, 2003 | 29.34 | 29.58 | 29.04 | 29.48 | 55,424 | +0.58(+2.01%) |
Mar 20, 2003 | 28.93 | 29.10 | 28.64 | 28.90 | 14,162 | -0.07(-0.25%) |
Mar 19, 2003 | 28.55 | 28.98 | 28.51 | 28.98 | 99,954 | +0.64(+2.25%) |
Mar 18, 2003 | 28.64 | 28.64 | 28.20 | 28.34 | 59,917 | -0.28(-0.97%) |
Mar 17, 2003 | 27.72 | 28.63 | 27.72 | 28.62 | 46,300 | +0.65(+2.31%) |
Mar 14, 2003 | 27.98 | 28.12 | 27.80 | 27.97 | 14,434 | +0.20(+0.71%) |
Mar 13, 2003 | 27.68 | 27.85 | 27.52 | 27.77 | 8,442 | +0.45(+1.64%) |
Mar 12, 2003 | 27.10 | 27.32 | 27.05 | 27.32 | 8,442 | +0.23(+0.84%) |
Mar 11, 2003 | 27.07 | 27.38 | 27.03 | 27.10 | 14,026 | +0.21(+0.79%) |
Mar 10, 2003 | 27.30 | 27.30 | 26.88 | 26.88 | 147,207 | -0.41(-1.51%) |
Mar 07, 2003 | 27.17 | 27.43 | 26.88 | 27.30 | 91,102 | -0.01(-0.03%) |
Mar 06, 2003 | 27.43 | 27.63 | 27.17 | 27.30 | 51,338 | -0.35(-1.27%) |
Mar 05, 2003 | 27.32 | 27.66 | 27.23 | 27.66 | 32,137 | +0.02(+0.08%) |
Mar 04, 2003 | 27.94 | 28.04 | 27.63 | 27.63 | 7,217 | -0.35(-1.26%) |