Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 30.97 | 31.25 | 30.90 | 31.07 | 107,963 | +0.08(+0.26%) |
May 29, 2003 | 31.08 | 31.28 | 30.86 | 30.99 | 175,020 | -0.09(-0.29%) |
May 28, 2003 | 31.16 | 31.49 | 30.97 | 31.08 | 63,697 | -0.05(-0.15%) |
May 27, 2003 | 31.11 | 31.19 | 30.80 | 31.12 | 36,231 | +0.05(+0.15%) |
May 23, 2003 | 31.19 | 31.28 | 30.98 | 31.08 | 24,251 | -0.04(-0.13%) |
May 22, 2003 | 30.84 | 31.32 | 30.73 | 31.12 | 67,057 | +0.36(+1.16%) |
May 21, 2003 | 31.05 | 31.12 | 30.67 | 30.76 | 38,130 | -0.22(-0.71%) |
May 20, 2003 | 31.11 | 31.42 | 30.82 | 30.98 | 44,412 | -0.06(-0.20%) |
May 19, 2003 | 31.59 | 31.60 | 30.95 | 31.04 | 101,973 | -0.62(-1.95%) |
May 16, 2003 | 31.19 | 31.66 | 31.08 | 31.66 | 99,636 | +0.54(+1.74%) |
May 15, 2003 | 30.60 | 31.25 | 30.60 | 31.12 | 112,492 | +0.59(+1.93%) |
May 14, 2003 | 30.83 | 31.02 | 30.47 | 30.53 | 51,279 | -0.23(-0.76%) |
May 13, 2003 | 31.08 | 31.08 | 30.75 | 30.76 | 101,681 | -0.22(-0.71%) |
May 12, 2003 | 30.60 | 31.16 | 30.49 | 30.98 | 141,419 | +0.34(+1.12%) |
May 09, 2003 | 30.82 | 30.94 | 30.63 | 30.64 | 55,661 | -0.20(-0.64%) |
May 08, 2003 | 30.80 | 30.84 | 30.39 | 30.84 | 78,160 | +0.03(+0.11%) |
May 07, 2003 | 30.62 | 30.80 | 30.39 | 30.80 | 222,501 | +0.21(+0.67%) |
May 06, 2003 | 30.74 | 30.80 | 30.42 | 30.60 | 258,732 | -0.14(-0.47%) |
May 05, 2003 | 31.14 | 31.25 | 30.37 | 30.74 | 121,112 | -0.23(-0.75%) |
May 02, 2003 | 31.01 | 31.11 | 30.80 | 30.97 | 76,407 | +0.03(+0.11%) |
May 01, 2003 | 31.14 | 31.41 | 30.94 | 30.94 | 96,714 | -0.19(-0.62%) |
Apr 30, 2003 | 30.71 | 31.38 | 30.62 | 31.13 | 110,008 | +0.53(+1.74%) |
Apr 29, 2003 | 31.14 | 31.21 | 30.48 | 30.60 | 96,714 | -0.55(-1.76%) |
Apr 28, 2003 | 30.90 | 31.45 | 30.90 | 31.14 | 120,235 | +0.24(+0.78%) |
Apr 25, 2003 | 30.90 | 31.14 | 30.75 | 30.90 | 110,008 | +0.14(+0.44%) |
Apr 24, 2003 | 30.56 | 30.93 | 30.22 | 30.77 | 153,106 | +0.21(+0.67%) |
Apr 23, 2003 | 30.78 | 30.78 | 30.19 | 30.56 | 375,315 | -0.10(-0.33%) |
Apr 22, 2003 | 31.32 | 31.32 | 30.57 | 30.67 | 188,461 | -0.82(-2.61%) |
Apr 21, 2003 | 32.44 | 32.44 | 31.30 | 31.49 | 135,575 | -0.88(-2.73%) |
Apr 17, 2003 | 32.07 | 32.51 | 31.61 | 32.37 | 159,973 | +0.47(+1.48%) |
Apr 16, 2003 | 30.90 | 31.94 | 30.53 | 31.90 | 297,009 | +0.86(+2.76%) |
Apr 15, 2003 | 31.16 | 31.16 | 30.33 | 31.04 | 392,847 | -0.12(-0.37%) |
Apr 14, 2003 | 31.13 | 31.25 | 30.93 | 31.16 | 49,087 | -0.04(-0.13%) |
Apr 11, 2003 | 31.35 | 31.62 | 31.17 | 31.20 | 44,412 | -0.05(-0.15%) |
Apr 10, 2003 | 31.21 | 31.44 | 30.97 | 31.25 | 50,256 | +0.03(+0.11%) |
Apr 09, 2003 | 31.03 | 31.28 | 30.94 | 31.21 | 65,888 | +0.30(+0.97%) |
Apr 08, 2003 | 31.11 | 31.11 | 30.25 | 30.91 | 85,026 | -0.20(-0.64%) |
Apr 07, 2003 | 31.66 | 32.04 | 31.05 | 31.11 | 128,270 | -0.15(-0.48%) |
Apr 04, 2003 | 30.82 | 31.49 | 30.82 | 31.26 | 56,976 | +0.53(+1.72%) |
Apr 03, 2003 | 30.70 | 30.94 | 30.50 | 30.73 | 88,094 | +0.07(+0.22%) |
Apr 02, 2003 | 30.01 | 30.95 | 30.01 | 30.67 | 168,300 | +0.89(+2.99%) |
Apr 01, 2003 | 29.73 | 29.99 | 29.57 | 29.78 | 90,724 | -0.03(-0.09%) |
Mar 31, 2003 | 29.86 | 29.98 | 29.42 | 29.80 | 100,366 | -0.30(-1.00%) |
Mar 28, 2003 | 29.82 | 30.25 | 29.81 | 30.10 | 39,007 | +0.28(+0.94%) |
Mar 27, 2003 | 30.79 | 30.79 | 29.45 | 29.82 | 175,897 | -1.03(-3.35%) |
Mar 26, 2003 | 30.58 | 31.08 | 30.47 | 30.86 | 116,437 | +0.27(+0.90%) |
Mar 25, 2003 | 30.01 | 30.84 | 30.01 | 30.58 | 84,588 | +0.68(+2.27%) |
Mar 24, 2003 | 30.46 | 30.50 | 29.84 | 29.91 | 107,817 | -0.79(-2.59%) |
Mar 21, 2003 | 30.00 | 30.85 | 30.00 | 30.70 | 214,466 | +0.94(+3.15%) |
Mar 20, 2003 | 29.78 | 30.01 | 29.57 | 29.76 | 132,215 | -0.01(-0.05%) |
Mar 19, 2003 | 29.26 | 30.05 | 29.21 | 29.78 | 248,360 | +0.10(+0.35%) |
Mar 18, 2003 | 29.48 | 29.86 | 29.39 | 29.67 | 186,708 | +0.26(+0.88%) |
Mar 17, 2003 | 28.37 | 29.43 | 28.32 | 29.41 | 110,447 | +1.05(+3.69%) |
Mar 14, 2003 | 28.24 | 28.54 | 28.24 | 28.37 | 53,324 | +0.20(+0.70%) |
Mar 13, 2003 | 27.53 | 28.17 | 27.10 | 28.17 | 266,183 | +0.82(+3.00%) |
Mar 12, 2003 | 28.13 | 28.40 | 27.17 | 27.35 | 214,320 | -0.78(-2.77%) |
Mar 11, 2003 | 28.81 | 28.88 | 27.97 | 28.13 | 124,180 | -0.62(-2.14%) |
Mar 10, 2003 | 28.75 | 28.78 | 28.68 | 28.74 | 63,989 | -0.21(-0.71%) |
Mar 07, 2003 | 28.71 | 28.97 | 28.57 | 28.95 | 78,744 | +0.17(+0.59%) |
Mar 06, 2003 | 28.73 | 28.99 | 28.56 | 28.78 | 130,023 | -0.03(-0.09%) |
Mar 05, 2003 | 28.92 | 28.95 | 28.75 | 28.80 | 132,361 | -0.10(-0.36%) |
Mar 04, 2003 | 29.26 | 29.26 | 28.75 | 28.91 | 188,753 | -0.32(-1.10%) |