Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 27.11 | 27.44 | 27.06 | 27.34 | 3,089,400 | +0.53(+1.98%) |
May 29, 2003 | 26.50 | 27.25 | 26.35 | 26.81 | 4,859,500 | +0.46(+1.75%) |
May 28, 2003 | 25.75 | 26.35 | 25.66 | 26.35 | 3,654,600 | +0.25(+0.96%) |
May 27, 2003 | 25.56 | 26.14 | 25.51 | 26.10 | 2,164,100 | +0.09(+0.35%) |
May 23, 2003 | 25.80 | 26.09 | 25.03 | 26.01 | 1,646,300 | +0.75(+2.97%) |
May 22, 2003 | 25.00 | 25.35 | 24.95 | 25.26 | 4,558,100 | +0.38(+1.53%) |
May 21, 2003 | 24.75 | 24.91 | 24.62 | 24.88 | 3,102,600 | +0.03(+0.12%) |
May 20, 2003 | 24.82 | 25.05 | 24.76 | 24.85 | 1,295,200 | -0.14(-0.56%) |
May 19, 2003 | 24.55 | 25.20 | 24.01 | 24.99 | 1,671,400 | -0.13(-0.52%) |
May 16, 2003 | 25.20 | 25.45 | 25.07 | 25.12 | 2,159,600 | -0.50(-1.95%) |
May 15, 2003 | 25.64 | 25.88 | 25.55 | 25.62 | 2,308,000 | -0.50(-1.91%) |
May 14, 2003 | 26.15 | 26.40 | 25.90 | 26.12 | 2,943,400 | +0.60(+2.35%) |
May 13, 2003 | 25.23 | 25.63 | 24.99 | 25.52 | 3,600,500 | +0.40(+1.59%) |
May 12, 2003 | 24.64 | 25.20 | 24.45 | 25.12 | 3,139,200 | +0.59(+2.41%) |
May 09, 2003 | 24.24 | 24.56 | 24.15 | 24.53 | 2,398,900 | -0.21(-0.85%) |
May 08, 2003 | 24.77 | 24.89 | 24.60 | 24.74 | 1,156,600 | -0.35(-1.39%) |
May 07, 2003 | 25.39 | 25.43 | 25.03 | 25.09 | 1,681,200 | -0.46(-1.80%) |
May 06, 2003 | 25.35 | 26.00 | 25.30 | 25.55 | 3,310,900 | +0.70(+2.82%) |
May 05, 2003 | 24.80 | 25.08 | 24.62 | 24.85 | 2,275,400 | +0.20(+0.81%) |
May 02, 2003 | 24.20 | 24.70 | 24.10 | 24.65 | 2,126,600 | +0.30(+1.23%) |
May 01, 2003 | 24.36 | 24.43 | 24.05 | 24.35 | 1,593,900 | -0.39(-1.58%) |
Apr 30, 2003 | 24.75 | 24.78 | 24.53 | 24.74 | 2,977,500 | +0.21(+0.86%) |
Apr 29, 2003 | 24.50 | 24.75 | 24.30 | 24.53 | 6,303,400 | +0.53(+2.21%) |
Apr 28, 2003 | 23.16 | 24.36 | 23.16 | 24.00 | 7,358,000 | +0.08(+0.33%) |
Apr 25, 2003 | 27.26 | 27.26 | 23.77 | 23.92 | 9,239,800 | -3.33(-12.22%) |
Apr 24, 2003 | 28.70 | 28.70 | 26.86 | 27.25 | 7,631,900 | -4.08(-13.02%) |
Apr 23, 2003 | 30.97 | 31.60 | 30.91 | 31.33 | 1,114,600 | -0.82(-2.55%) |
Apr 22, 2003 | 31.70 | 32.17 | 31.45 | 32.15 | 908,300 | -0.20(-0.62%) |
Apr 21, 2003 | 32.50 | 32.52 | 32.20 | 32.35 | 297,300 | -0.64(-1.94%) |
Apr 17, 2003 | 32.84 | 33.20 | 32.70 | 32.99 | 404,200 | +0.25(+0.76%) |
Apr 16, 2003 | 32.69 | 32.80 | 32.60 | 32.74 | 644,200 | +0.25(+0.77%) |
Apr 15, 2003 | 32.49 | 32.70 | 32.30 | 32.49 | 599,000 | +0.11(+0.34%) |
Apr 14, 2003 | 31.85 | 32.56 | 31.81 | 32.38 | 799,700 | +0.69(+2.18%) |
Apr 11, 2003 | 31.69 | 31.83 | 31.42 | 31.69 | 1,143,700 | -1.30(-3.94%) |
Apr 10, 2003 | 32.86 | 33.00 | 32.66 | 32.99 | 501,700 | -0.27(-0.81%) |
Apr 09, 2003 | 33.70 | 33.78 | 33.22 | 33.26 | 540,100 | -0.90(-2.63%) |
Apr 08, 2003 | 34.45 | 34.50 | 34.00 | 34.16 | 593,500 | -0.73(-2.09%) |
Apr 07, 2003 | 35.15 | 35.50 | 34.85 | 34.89 | 650,800 | +0.10(+0.29%) |
Apr 04, 2003 | 34.74 | 34.86 | 34.52 | 34.79 | 329,700 | -0.18(-0.51%) |
Apr 03, 2003 | 35.20 | 35.28 | 34.93 | 34.97 | 621,900 | -0.54(-1.52%) |
Apr 02, 2003 | 35.63 | 35.82 | 35.36 | 35.51 | 679,500 | +0.31(+0.88%) |
Apr 01, 2003 | 35.00 | 35.21 | 34.86 | 35.20 | 443,900 | +0.07(+0.20%) |
Mar 31, 2003 | 35.40 | 36.45 | 35.13 | 35.13 | 488,700 | -1.63(-4.43%) |
Mar 28, 2003 | 36.60 | 36.95 | 36.55 | 36.76 | 179,200 | -0.60(-1.61%) |
Mar 27, 2003 | 37.25 | 37.49 | 37.10 | 37.36 | 222,300 | +0.12(+0.32%) |
Mar 26, 2003 | 37.20 | 37.37 | 37.00 | 37.24 | 448,200 | -0.07(-0.19%) |
Mar 25, 2003 | 36.91 | 37.41 | 36.90 | 37.31 | 197,700 | +0.15(+0.40%) |
Mar 24, 2003 | 37.40 | 37.44 | 37.05 | 37.16 | 357,300 | -1.01(-2.65%) |
Mar 21, 2003 | 37.40 | 38.22 | 37.35 | 38.17 | 428,200 | +0.52(+1.38%) |
Mar 20, 2003 | 37.10 | 38.08 | 36.82 | 37.65 | 6,920,000 | +0.79(+2.14%) |
Mar 19, 2003 | 36.42 | 36.98 | 36.42 | 36.86 | 376,100 | +0.07(+0.19%) |
Mar 18, 2003 | 36.89 | 36.89 | 36.52 | 36.79 | 277,500 | -0.05(-0.14%) |
Mar 17, 2003 | 36.16 | 36.85 | 35.90 | 36.84 | 450,200 | +0.68(+1.88%) |
Mar 14, 2003 | 36.04 | 36.33 | 35.84 | 36.16 | 408,100 | +0.16(+0.44%) |
Mar 13, 2003 | 35.18 | 36.05 | 35.18 | 36.00 | 730,600 | +0.32(+0.90%) |
Mar 12, 2003 | 35.00 | 35.69 | 35.00 | 35.68 | 233,100 | +0.82(+2.35%) |
Mar 11, 2003 | 35.03 | 35.33 | 34.85 | 34.86 | 281,000 | -0.83(-2.33%) |
Mar 10, 2003 | 36.10 | 36.10 | 35.54 | 35.69 | 196,200 | -0.73(-2.00%) |
Mar 07, 2003 | 36.00 | 36.58 | 35.90 | 36.42 | 317,300 | -0.37(-1.01%) |
Mar 06, 2003 | 36.80 | 37.01 | 36.64 | 36.79 | 295,400 | -1.09(-2.88%) |
Mar 05, 2003 | 37.55 | 37.88 | 37.51 | 37.88 | 256,100 | +0.19(+0.50%) |
Mar 04, 2003 | 38.04 | 38.04 | 37.47 | 37.69 | 503,600 | -0.25(-0.66%) |