Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 34.16 | 34.56 | 34.15 | 34.56 | 85,518 | +0.68(+2.01%) |
May 29, 2003 | 34.01 | 34.37 | 33.75 | 33.87 | 122,130 | -0.26(-0.76%) |
May 28, 2003 | 34.11 | 34.33 | 34.01 | 34.14 | 409,909 | +0.19(+0.55%) |
May 27, 2003 | 33.19 | 34.10 | 33.07 | 33.95 | 181,122 | +0.73(+2.20%) |
May 23, 2003 | 33.11 | 33.43 | 33.01 | 33.22 | 131,386 | +0.18(+0.55%) |
May 22, 2003 | 32.90 | 33.25 | 32.79 | 33.04 | 195,905 | +0.25(+0.75%) |
May 21, 2003 | 32.56 | 32.86 | 32.43 | 32.79 | 134,011 | +0.20(+0.62%) |
May 20, 2003 | 32.69 | 32.89 | 32.32 | 32.59 | 140,919 | +0.01(+0.04%) |
May 19, 2003 | 33.24 | 33.24 | 32.57 | 32.57 | 124,478 | -0.84(-2.51%) |
May 16, 2003 | 33.31 | 33.48 | 33.04 | 33.41 | 113,426 | +0.07(+0.22%) |
May 15, 2003 | 33.18 | 33.34 | 32.97 | 33.34 | 171,175 | +0.33(+1.01%) |
May 14, 2003 | 33.29 | 33.29 | 32.86 | 33.01 | 128,208 | -0.09(-0.28%) |
May 13, 2003 | 33.08 | 33.29 | 32.90 | 33.10 | 157,221 | +0.02(+0.07%) |
May 12, 2003 | 32.64 | 33.22 | 32.59 | 33.08 | 135,945 | +0.39(+1.20%) |
May 09, 2003 | 32.49 | 32.74 | 32.28 | 32.69 | 149,208 | +0.44(+1.37%) |
May 08, 2003 | 32.26 | 32.59 | 32.19 | 32.25 | 159,155 | -0.41(-1.24%) |
May 07, 2003 | 32.68 | 32.90 | 32.43 | 32.65 | 143,406 | -0.14(-0.42%) |
May 06, 2003 | 32.58 | 32.98 | 32.47 | 32.79 | 126,274 | +0.28(+0.85%) |
May 05, 2003 | 32.69 | 32.74 | 32.32 | 32.51 | 224,918 | -0.08(-0.24%) |
May 02, 2003 | 32.00 | 32.66 | 32.00 | 32.59 | 175,181 | +0.62(+1.95%) |
May 01, 2003 | 32.10 | 32.21 | 31.59 | 31.97 | 106,242 | -0.15(-0.47%) |
Apr 30, 2003 | 31.97 | 32.29 | 31.82 | 32.12 | 226,161 | +0.04(+0.14%) |
Apr 29, 2003 | 32.12 | 32.27 | 31.80 | 32.08 | 84,689 | +0.09(+0.27%) |
Apr 28, 2003 | 31.55 | 32.09 | 31.45 | 31.99 | 301,042 | +0.60(+1.91%) |
Apr 25, 2003 | 31.85 | 31.85 | 31.30 | 31.39 | 96,156 | -0.37(-1.16%) |
Apr 24, 2003 | 31.92 | 32.09 | 31.71 | 31.76 | 108,314 | -0.35(-1.08%) |
Apr 23, 2003 | 31.92 | 32.26 | 31.76 | 32.11 | 160,951 | +0.25(+0.77%) |
Apr 22, 2003 | 30.91 | 31.89 | 30.85 | 31.86 | 144,511 | +0.75(+2.42%) |
Apr 21, 2003 | 31.23 | 31.23 | 30.96 | 31.11 | 191,622 | +0.10(+0.33%) |
Apr 17, 2003 | 30.73 | 31.13 | 30.56 | 31.01 | 98,781 | +0.38(+1.25%) |
Apr 16, 2003 | 31.25 | 31.28 | 30.58 | 30.62 | 592,413 | -0.42(-1.35%) |
Apr 15, 2003 | 30.72 | 31.04 | 30.62 | 31.04 | 122,130 | +0.35(+1.16%) |
Apr 14, 2003 | 30.41 | 30.78 | 30.19 | 30.69 | 443,895 | +0.58(+1.92%) |
Apr 11, 2003 | 30.60 | 30.70 | 30.01 | 30.11 | 318,173 | -0.09(-0.31%) |
Apr 10, 2003 | 30.11 | 30.28 | 29.92 | 30.20 | 69,492 | +0.14(+0.46%) |
Apr 09, 2003 | 30.50 | 30.79 | 30.07 | 30.07 | 79,439 | -0.34(-1.12%) |
Apr 08, 2003 | 30.36 | 30.57 | 30.23 | 30.41 | 237,904 | -0.09(-0.28%) |
Apr 07, 2003 | 31.19 | 31.35 | 30.43 | 30.49 | 351,054 | +0.08(+0.26%) |
Apr 04, 2003 | 30.31 | 30.49 | 30.13 | 30.41 | 80,683 | +0.18(+0.60%) |
Apr 03, 2003 | 30.60 | 30.61 | 30.23 | 30.23 | 104,584 | -0.25(-0.83%) |
Apr 02, 2003 | 30.29 | 30.65 | 30.15 | 30.49 | 308,917 | +0.86(+2.91%) |
Apr 01, 2003 | 29.42 | 29.83 | 29.23 | 29.63 | 129,866 | +0.49(+1.66%) |
Mar 31, 2003 | 29.32 | 29.58 | 29.06 | 29.14 | 195,352 | -0.71(-2.38%) |
Mar 28, 2003 | 29.75 | 30.02 | 29.66 | 29.85 | 332,818 | +0.01(+0.05%) |
Mar 27, 2003 | 29.68 | 30.12 | 29.59 | 29.84 | 129,175 | -0.13(-0.43%) |
Mar 26, 2003 | 30.01 | 30.18 | 29.79 | 29.97 | 478,710 | -0.07(-0.24%) |
Mar 25, 2003 | 29.76 | 30.32 | 29.70 | 30.04 | 203,503 | +0.28(+0.95%) |
Mar 24, 2003 | 30.28 | 30.36 | 29.62 | 29.76 | 187,892 | -1.03(-3.34%) |
Mar 21, 2003 | 30.50 | 30.90 | 30.21 | 30.78 | 627,505 | +0.64(+2.11%) |
Mar 20, 2003 | 29.80 | 30.32 | 29.53 | 30.15 | 229,062 | +0.02(+0.07%) |
Mar 19, 2003 | 29.91 | 30.14 | 29.65 | 30.13 | 253,102 | +0.27(+0.90%) |
Mar 18, 2003 | 29.68 | 29.94 | 29.52 | 29.86 | 132,629 | +0.22(+0.76%) |
Mar 17, 2003 | 28.52 | 29.76 | 28.52 | 29.63 | 355,337 | +0.84(+2.92%) |
Mar 14, 2003 | 28.79 | 29.03 | 28.53 | 28.79 | 238,871 | +0.25(+0.86%) |
Mar 13, 2003 | 28.26 | 28.63 | 27.83 | 28.55 | 310,436 | +0.97(+3.52%) |
Mar 12, 2003 | 27.53 | 27.66 | 27.10 | 27.58 | 451,494 | -0.11(-0.39%) |
Mar 11, 2003 | 28.04 | 28.25 | 27.60 | 27.69 | 85,104 | -0.33(-1.19%) |
Mar 10, 2003 | 28.51 | 28.69 | 27.94 | 28.02 | 78,058 | -0.86(-2.98%) |
Mar 07, 2003 | 28.24 | 29.02 | 28.24 | 28.88 | 222,845 | +0.23(+0.81%) |
Mar 06, 2003 | 28.87 | 28.97 | 28.59 | 28.65 | 317,620 | -0.41(-1.40%) |
Mar 05, 2003 | 28.61 | 29.09 | 28.61 | 29.05 | 266,088 | +0.26(+0.91%) |
Mar 04, 2003 | 29.32 | 29.32 | 28.71 | 28.79 | 218,148 | -0.39(-1.34%) |