Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 32.17 | 33.17 | 32.13 | 33.12 | 1,452,600 | +0.92(+2.86%) |
May 29, 2003 | 32.64 | 33.00 | 32.14 | 32.20 | 1,161,000 | -0.28(-0.86%) |
May 28, 2003 | 32.25 | 32.75 | 31.89 | 32.48 | 1,547,000 | +0.19(+0.59%) |
May 27, 2003 | 30.91 | 32.70 | 30.75 | 32.29 | 2,144,000 | +1.25(+4.03%) |
May 23, 2003 | 30.79 | 31.16 | 30.75 | 31.04 | 941,400 | +0.10(+0.32%) |
May 22, 2003 | 30.62 | 31.58 | 30.60 | 30.94 | 1,263,900 | +0.30(+0.98%) |
May 21, 2003 | 30.84 | 31.02 | 30.53 | 30.64 | 1,474,000 | -0.12(-0.39%) |
May 20, 2003 | 30.54 | 31.14 | 30.45 | 30.76 | 1,913,000 | +0.41(+1.35%) |
May 19, 2003 | 31.36 | 31.47 | 30.30 | 30.35 | 2,246,100 | -1.10(-3.50%) |
May 16, 2003 | 31.72 | 31.84 | 30.89 | 31.45 | 2,279,300 | -0.10(-0.32%) |
May 15, 2003 | 30.93 | 31.92 | 30.93 | 31.55 | 2,562,500 | +0.81(+2.64%) |
May 14, 2003 | 30.80 | 31.05 | 30.73 | 30.74 | 2,536,800 | -0.01(-0.03%) |
May 13, 2003 | 30.01 | 31.00 | 29.95 | 30.75 | 2,787,000 | +0.56(+1.85%) |
May 12, 2003 | 29.35 | 30.38 | 29.21 | 30.19 | 2,196,800 | +0.87(+2.97%) |
May 09, 2003 | 29.02 | 29.73 | 28.85 | 29.32 | 2,108,400 | +0.55(+1.91%) |
May 08, 2003 | 29.26 | 29.53 | 28.64 | 28.77 | 2,260,900 | -0.72(-2.44%) |
May 07, 2003 | 29.61 | 30.26 | 29.24 | 29.49 | 1,827,100 | -0.54(-1.80%) |
May 06, 2003 | 29.54 | 30.26 | 29.30 | 30.03 | 1,438,000 | +0.43(+1.45%) |
May 05, 2003 | 29.72 | 30.00 | 29.14 | 29.60 | 2,924,600 | -0.09(-0.30%) |
May 02, 2003 | 29.65 | 29.80 | 29.21 | 29.69 | 2,211,200 | -0.02(-0.07%) |
May 01, 2003 | 29.38 | 29.80 | 28.90 | 29.71 | 2,326,800 | +0.29(+0.99%) |
Apr 30, 2003 | 29.89 | 29.99 | 29.01 | 29.42 | 2,878,100 | -0.51(-1.70%) |
Apr 29, 2003 | 30.16 | 30.25 | 29.17 | 29.93 | 1,993,000 | -0.08(-0.27%) |
Apr 28, 2003 | 28.76 | 30.34 | 28.76 | 30.01 | 3,004,300 | +0.49(+1.66%) |
Apr 25, 2003 | 29.88 | 30.00 | 29.19 | 29.52 | 2,116,900 | -0.22(-0.74%) |
Apr 24, 2003 | 30.89 | 30.92 | 29.56 | 29.74 | 4,572,100 | -2.07(-6.51%) |
Apr 23, 2003 | 32.94 | 32.95 | 31.33 | 31.81 | 4,684,000 | -1.87(-5.55%) |
Apr 22, 2003 | 33.70 | 34.19 | 33.26 | 33.68 | 2,417,200 | -0.22(-0.65%) |
Apr 21, 2003 | 34.49 | 34.54 | 33.50 | 33.90 | 1,392,300 | -0.66(-1.91%) |
Apr 17, 2003 | 33.20 | 34.93 | 33.20 | 34.56 | 2,026,000 | +1.13(+3.38%) |
Apr 16, 2003 | 33.22 | 34.18 | 33.22 | 33.43 | 2,294,500 | +0.68(+2.08%) |
Apr 15, 2003 | 32.17 | 33.00 | 31.90 | 32.75 | 985,600 | +0.43(+1.33%) |
Apr 14, 2003 | 31.31 | 32.49 | 31.25 | 32.32 | 1,266,900 | +1.00(+3.19%) |
Apr 11, 2003 | 31.64 | 32.10 | 30.93 | 31.32 | 1,453,800 | -0.17(-0.54%) |
Apr 10, 2003 | 31.20 | 31.80 | 30.97 | 31.49 | 1,695,800 | +0.23(+0.74%) |
Apr 09, 2003 | 31.62 | 32.53 | 31.06 | 31.26 | 1,933,300 | -0.91(-2.83%) |
Apr 08, 2003 | 32.38 | 32.84 | 32.08 | 32.17 | 1,067,800 | -0.28(-0.86%) |
Apr 07, 2003 | 33.16 | 33.74 | 32.41 | 32.45 | 1,781,500 | +0.19(+0.59%) |
Apr 04, 2003 | 32.84 | 32.97 | 31.96 | 32.26 | 1,113,600 | -0.47(-1.44%) |
Apr 03, 2003 | 32.75 | 32.95 | 32.17 | 32.73 | 1,013,700 | -0.04(-0.13%) |
Apr 02, 2003 | 32.50 | 33.05 | 32.26 | 32.77 | 1,729,900 | +1.06(+3.35%) |
Apr 01, 2003 | 31.66 | 31.98 | 31.13 | 31.71 | 2,096,800 | +0.23(+0.73%) |
Mar 31, 2003 | 31.88 | 32.10 | 31.15 | 31.48 | 2,824,619 | -1.23(-3.76%) |
Mar 28, 2003 | 33.25 | 33.50 | 32.46 | 32.71 | 1,020,651 | -0.64(-1.92%) |
Mar 27, 2003 | 33.00 | 33.78 | 32.62 | 33.35 | 1,387,083 | -0.20(-0.60%) |
Mar 26, 2003 | 33.18 | 33.85 | 33.02 | 33.55 | 1,466,601 | +0.21(+0.63%) |
Mar 25, 2003 | 32.71 | 33.69 | 32.56 | 33.34 | 1,633,159 | +0.96(+2.96%) |
Mar 24, 2003 | 33.60 | 33.60 | 32.37 | 32.38 | 1,725,440 | -1.80(-5.27%) |
Mar 21, 2003 | 33.19 | 34.69 | 32.93 | 34.18 | 2,581,410 | +1.66(+5.10%) |
Mar 20, 2003 | 31.23 | 32.82 | 31.18 | 32.52 | 2,190,057 | +0.98(+3.11%) |
Mar 19, 2003 | 31.36 | 31.79 | 31.11 | 31.54 | 1,291,838 | +0.38(+1.22%) |
Mar 18, 2003 | 30.75 | 31.21 | 30.38 | 31.16 | 1,466,989 | +0.35(+1.14%) |
Mar 17, 2003 | 29.38 | 31.01 | 28.70 | 30.81 | 2,679,727 | +1.45(+4.94%) |
Mar 14, 2003 | 29.22 | 30.25 | 29.15 | 29.36 | 1,799,758 | +0.31(+1.07%) |
Mar 13, 2003 | 28.95 | 29.32 | 28.41 | 29.05 | 2,033,100 | +0.98(+3.49%) |
Mar 12, 2003 | 27.25 | 28.35 | 27.23 | 28.07 | 2,263,821 | +0.50(+1.81%) |
Mar 11, 2003 | 28.05 | 28.69 | 27.49 | 27.57 | 2,871,500 | -1.43(-4.93%) |
Mar 10, 2003 | 29.86 | 30.27 | 28.81 | 29.00 | 1,549,400 | -1.33(-4.39%) |
Mar 07, 2003 | 30.12 | 30.96 | 29.78 | 30.33 | 1,158,600 | -0.17(-0.56%) |
Mar 06, 2003 | 30.58 | 30.65 | 29.72 | 30.50 | 1,224,900 | -0.42(-1.36%) |
Mar 05, 2003 | 30.99 | 31.26 | 30.36 | 30.92 | 1,379,900 | +0.00(+0.00%) |
Mar 04, 2003 | 31.45 | 31.67 | 30.75 | 30.92 | 914,900 | -0.49(-1.56%) |