Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 35.85 | 36.08 | 35.77 | 35.83 | 209,800 | +0.04(+0.11%) |
May 29, 2003 | 36.00 | 36.08 | 35.72 | 35.79 | 123,700 | -0.13(-0.36%) |
May 28, 2003 | 36.12 | 36.27 | 35.80 | 35.92 | 107,300 | -0.13(-0.36%) |
May 27, 2003 | 35.94 | 36.21 | 35.86 | 36.05 | 141,300 | +0.11(+0.31%) |
May 23, 2003 | 36.07 | 36.14 | 35.80 | 35.94 | 257,400 | -0.12(-0.33%) |
May 22, 2003 | 35.50 | 36.23 | 35.50 | 36.06 | 146,700 | +0.56(+1.58%) |
May 21, 2003 | 35.37 | 35.55 | 35.23 | 35.50 | 186,100 | +0.13(+0.37%) |
May 20, 2003 | 35.20 | 35.45 | 35.15 | 35.37 | 210,000 | +0.17(+0.48%) |
May 19, 2003 | 35.45 | 35.53 | 35.05 | 35.20 | 115,100 | -0.30(-0.85%) |
May 16, 2003 | 35.95 | 36.10 | 35.36 | 35.50 | 103,100 | -0.37(-1.03%) |
May 15, 2003 | 35.65 | 36.05 | 35.60 | 35.87 | 71,300 | +0.42(+1.18%) |
May 14, 2003 | 35.75 | 36.16 | 35.35 | 35.45 | 77,000 | -0.15(-0.42%) |
May 13, 2003 | 35.29 | 35.73 | 35.29 | 35.60 | 138,300 | +0.30(+0.85%) |
May 12, 2003 | 35.13 | 35.40 | 35.12 | 35.30 | 227,700 | +0.17(+0.48%) |
May 09, 2003 | 35.10 | 35.70 | 35.10 | 35.13 | 291,400 | -0.07(-0.20%) |
May 08, 2003 | 35.30 | 35.72 | 35.14 | 35.20 | 193,300 | -0.24(-0.68%) |
May 07, 2003 | 35.50 | 35.92 | 35.30 | 35.44 | 104,800 | -0.40(-1.12%) |
May 06, 2003 | 35.90 | 35.99 | 35.75 | 35.84 | 184,700 | +0.07(+0.20%) |
May 05, 2003 | 35.81 | 36.04 | 35.71 | 35.77 | 168,100 | -0.04(-0.11%) |
May 02, 2003 | 35.59 | 36.30 | 35.47 | 35.81 | 213,400 | +0.22(+0.62%) |
May 01, 2003 | 35.50 | 35.95 | 35.30 | 35.59 | 271,500 | +0.09(+0.25%) |
Apr 30, 2003 | 34.80 | 35.65 | 34.74 | 35.50 | 218,100 | +0.33(+0.94%) |
Apr 29, 2003 | 34.30 | 35.59 | 34.28 | 35.17 | 242,000 | +1.09(+3.20%) |
Apr 28, 2003 | 33.20 | 34.15 | 33.20 | 34.08 | 268,800 | +0.93(+2.81%) |
Apr 25, 2003 | 33.96 | 33.96 | 32.70 | 33.15 | 203,100 | -0.80(-2.36%) |
Apr 24, 2003 | 33.92 | 34.30 | 33.80 | 33.95 | 86,200 | -0.34(-0.99%) |
Apr 23, 2003 | 34.44 | 34.44 | 34.12 | 34.29 | 146,500 | -0.15(-0.44%) |
Apr 22, 2003 | 34.33 | 34.50 | 34.05 | 34.44 | 108,400 | +0.11(+0.32%) |
Apr 21, 2003 | 34.00 | 34.49 | 33.99 | 34.33 | 102,400 | +0.14(+0.41%) |
Apr 17, 2003 | 33.70 | 34.55 | 33.70 | 34.19 | 324,600 | +0.39(+1.15%) |
Apr 16, 2003 | 34.75 | 34.80 | 33.58 | 33.80 | 598,300 | +0.31(+0.93%) |
Apr 15, 2003 | 32.90 | 33.72 | 32.90 | 33.49 | 97,300 | +0.63(+1.92%) |
Apr 14, 2003 | 32.95 | 33.06 | 32.50 | 32.86 | 91,300 | -0.09(-0.27%) |
Apr 11, 2003 | 32.71 | 33.20 | 32.71 | 32.95 | 154,900 | +0.25(+0.76%) |
Apr 10, 2003 | 32.00 | 33.00 | 31.45 | 32.70 | 256,600 | +0.61(+1.90%) |
Apr 09, 2003 | 31.15 | 32.31 | 31.15 | 32.09 | 224,300 | +1.09(+3.52%) |
Apr 08, 2003 | 31.00 | 31.12 | 30.90 | 31.00 | 136,300 | -0.03(-0.10%) |
Apr 07, 2003 | 30.50 | 31.30 | 30.50 | 31.03 | 222,200 | +0.83(+2.75%) |
Apr 04, 2003 | 30.90 | 31.13 | 29.90 | 30.20 | 161,300 | -0.70(-2.27%) |
Apr 03, 2003 | 30.70 | 31.14 | 30.51 | 30.90 | 155,700 | +0.40(+1.31%) |
Apr 02, 2003 | 30.18 | 30.70 | 30.16 | 30.50 | 257,500 | +0.68(+2.28%) |
Apr 01, 2003 | 29.85 | 29.85 | 29.50 | 29.82 | 127,600 | +0.03(+0.10%) |
Mar 31, 2003 | 30.02 | 30.02 | 29.50 | 29.79 | 165,100 | -0.23(-0.77%) |
Mar 28, 2003 | 29.95 | 30.12 | 29.65 | 30.02 | 74,400 | +0.08(+0.27%) |
Mar 27, 2003 | 30.36 | 30.36 | 29.94 | 29.94 | 420,000 | -0.52(-1.71%) |
Mar 26, 2003 | 30.53 | 30.65 | 30.25 | 30.46 | 141,500 | -0.07(-0.23%) |
Mar 25, 2003 | 30.80 | 30.80 | 30.20 | 30.53 | 112,500 | -0.59(-1.90%) |
Mar 24, 2003 | 31.35 | 31.41 | 30.59 | 31.12 | 94,700 | -0.38(-1.21%) |
Mar 21, 2003 | 30.80 | 31.54 | 30.58 | 31.50 | 74,600 | +0.80(+2.61%) |
Mar 20, 2003 | 30.59 | 30.75 | 30.29 | 30.70 | 70,800 | -0.09(-0.29%) |
Mar 19, 2003 | 30.57 | 30.85 | 30.30 | 30.79 | 74,900 | -0.01(-0.03%) |
Mar 18, 2003 | 30.93 | 31.28 | 30.75 | 30.80 | 121,300 | +0.05(+0.16%) |
Mar 17, 2003 | 29.80 | 30.98 | 29.50 | 30.75 | 119,700 | +0.95(+3.19%) |
Mar 14, 2003 | 29.99 | 30.08 | 29.50 | 29.80 | 69,000 | -0.15(-0.50%) |
Mar 13, 2003 | 29.45 | 29.95 | 29.29 | 29.95 | 101,500 | +0.75(+2.57%) |
Mar 12, 2003 | 29.19 | 29.30 | 29.11 | 29.20 | 79,200 | -0.06(-0.21%) |
Mar 11, 2003 | 29.63 | 29.80 | 29.24 | 29.26 | 114,800 | -0.42(-1.42%) |
Mar 10, 2003 | 29.60 | 29.72 | 29.34 | 29.68 | 151,900 | +0.03(+0.10%) |
Mar 07, 2003 | 29.60 | 29.71 | 29.34 | 29.65 | 75,700 | +0.10(+0.34%) |
Mar 06, 2003 | 29.51 | 29.75 | 29.15 | 29.55 | 120,900 | +0.29(+0.99%) |
Mar 05, 2003 | 29.10 | 29.49 | 29.05 | 29.26 | 62,800 | +0.06(+0.21%) |
Mar 04, 2003 | 29.48 | 29.75 | 29.10 | 29.20 | 61,400 | -0.28(-0.95%) |