Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 37.02 | 38.25 | 37.02 | 38.21 | 939,227 | +1.32(+3.59%) |
May 29, 2003 | 36.97 | 37.07 | 36.73 | 36.89 | 514,475 | +0.13(+0.35%) |
May 28, 2003 | 37.31 | 37.36 | 36.33 | 36.76 | 693,805 | -0.40(-1.08%) |
May 27, 2003 | 37.61 | 37.61 | 37.16 | 37.16 | 383,926 | -0.28(-0.75%) |
May 23, 2003 | 37.70 | 37.70 | 37.27 | 37.44 | 252,675 | -0.30(-0.79%) |
May 22, 2003 | 37.96 | 37.96 | 37.19 | 37.74 | 680,118 | -0.02(-0.05%) |
May 21, 2003 | 38.85 | 38.85 | 37.48 | 37.76 | 797,799 | -1.09(-2.82%) |
May 20, 2003 | 38.71 | 38.97 | 38.68 | 38.85 | 228,343 | +0.07(+0.18%) |
May 19, 2003 | 38.81 | 39.21 | 38.57 | 38.78 | 335,731 | -0.45(-1.15%) |
May 16, 2003 | 38.38 | 39.24 | 38.30 | 39.24 | 343,568 | +0.79(+2.07%) |
May 15, 2003 | 38.64 | 38.73 | 38.38 | 38.44 | 369,538 | -0.32(-0.82%) |
May 14, 2003 | 38.86 | 38.96 | 38.60 | 38.76 | 273,614 | -0.10(-0.26%) |
May 13, 2003 | 39.06 | 39.28 | 38.81 | 38.86 | 326,840 | -0.20(-0.50%) |
May 12, 2003 | 39.00 | 39.37 | 38.81 | 39.06 | 365,443 | -0.01(-0.02%) |
May 09, 2003 | 38.81 | 39.15 | 38.38 | 39.07 | 269,637 | +0.21(+0.55%) |
May 08, 2003 | 38.84 | 38.98 | 38.23 | 38.85 | 336,666 | +0.01(+0.02%) |
May 07, 2003 | 39.75 | 39.75 | 38.84 | 38.84 | 397,613 | -0.91(-2.28%) |
May 06, 2003 | 39.97 | 39.97 | 39.17 | 39.75 | 518,335 | -0.37(-0.92%) |
May 05, 2003 | 39.54 | 40.18 | 39.54 | 40.12 | 457,272 | +0.80(+2.02%) |
May 02, 2003 | 38.51 | 39.71 | 38.51 | 39.32 | 534,479 | +0.86(+2.24%) |
May 01, 2003 | 38.04 | 38.55 | 37.96 | 38.46 | 343,568 | +0.60(+1.58%) |
Apr 30, 2003 | 37.81 | 38.20 | 37.69 | 37.86 | 343,802 | +0.03(+0.09%) |
Apr 29, 2003 | 38.00 | 38.04 | 37.61 | 37.83 | 646,896 | -0.09(-0.23%) |
Apr 28, 2003 | 38.34 | 38.47 | 37.82 | 37.91 | 974,789 | -0.41(-1.07%) |
Apr 25, 2003 | 38.25 | 38.42 | 38.04 | 38.32 | 389,424 | +0.07(+0.18%) |
Apr 24, 2003 | 38.78 | 39.07 | 37.61 | 38.25 | 926,126 | -0.52(-1.34%) |
Apr 23, 2003 | 37.81 | 38.90 | 37.10 | 38.78 | 2,113,467 | +0.02(+0.04%) |
Apr 22, 2003 | 36.76 | 38.77 | 36.76 | 38.76 | 2,286,831 | +2.80(+7.80%) |
Apr 21, 2003 | 36.16 | 36.37 | 35.82 | 35.95 | 351,640 | -0.03(-0.10%) |
Apr 17, 2003 | 36.52 | 36.72 | 35.78 | 35.99 | 636,602 | -0.54(-1.47%) |
Apr 16, 2003 | 36.76 | 36.76 | 36.16 | 36.53 | 280,282 | -0.15(-0.42%) |
Apr 15, 2003 | 36.07 | 36.76 | 36.05 | 36.68 | 427,910 | +1.15(+3.22%) |
Apr 14, 2003 | 35.09 | 35.54 | 35.01 | 35.54 | 232,438 | +0.56(+1.59%) |
Apr 11, 2003 | 35.26 | 35.56 | 34.79 | 34.98 | 215,476 | -0.12(-0.34%) |
Apr 10, 2003 | 35.05 | 35.18 | 34.80 | 35.10 | 206,585 | +0.11(+0.32%) |
Apr 09, 2003 | 34.96 | 35.24 | 34.72 | 34.99 | 280,165 | +0.15(+0.44%) |
Apr 08, 2003 | 35.17 | 35.17 | 34.58 | 34.84 | 218,868 | -0.24(-0.68%) |
Apr 07, 2003 | 35.70 | 36.16 | 35.07 | 35.07 | 273,380 | -0.02(-0.05%) |
Apr 04, 2003 | 34.79 | 35.23 | 34.71 | 35.09 | 320,172 | +0.56(+1.61%) |
Apr 03, 2003 | 34.71 | 34.75 | 34.37 | 34.54 | 709,363 | +0.28(+0.82%) |
Apr 02, 2003 | 34.75 | 35.13 | 34.20 | 34.25 | 589,576 | -0.15(-0.42%) |
Apr 01, 2003 | 34.88 | 34.93 | 34.13 | 34.40 | 403,345 | +0.16(+0.47%) |
Mar 31, 2003 | 33.94 | 34.92 | 33.64 | 34.24 | 694,156 | +0.16(+0.48%) |
Mar 28, 2003 | 33.08 | 34.18 | 32.92 | 34.07 | 613,674 | +0.99(+3.00%) |
Mar 27, 2003 | 32.66 | 33.42 | 32.44 | 33.08 | 326,138 | +0.16(+0.49%) |
Mar 26, 2003 | 32.61 | 33.21 | 32.50 | 32.92 | 456,804 | +0.61(+1.88%) |
Mar 25, 2003 | 32.13 | 32.31 | 31.67 | 32.31 | 531,788 | +0.34(+1.07%) |
Mar 24, 2003 | 33.60 | 33.60 | 31.97 | 31.97 | 471,895 | -1.62(-4.83%) |
Mar 21, 2003 | 32.36 | 33.78 | 32.36 | 33.60 | 676,960 | +1.58(+4.94%) |
Mar 20, 2003 | 31.95 | 32.42 | 31.66 | 32.01 | 514,241 | +0.06(+0.19%) |
Mar 19, 2003 | 31.20 | 32.19 | 31.20 | 31.95 | 550,739 | +0.84(+2.69%) |
Mar 18, 2003 | 31.68 | 31.89 | 30.65 | 31.12 | 385,915 | -0.40(-1.27%) |
Mar 17, 2003 | 31.20 | 31.93 | 30.86 | 31.52 | 515,879 | +0.13(+0.41%) |
Mar 14, 2003 | 31.12 | 31.84 | 30.86 | 31.39 | 313,972 | +0.27(+0.88%) |
Mar 13, 2003 | 30.01 | 31.19 | 29.81 | 31.12 | 417,850 | +1.71(+5.81%) |
Mar 12, 2003 | 29.76 | 29.77 | 29.09 | 29.41 | 402,877 | -0.52(-1.74%) |
Mar 11, 2003 | 30.35 | 30.58 | 29.62 | 29.93 | 590,746 | -0.33(-1.10%) |
Mar 10, 2003 | 31.37 | 31.37 | 30.22 | 30.26 | 437,152 | -1.26(-3.99%) |
Mar 07, 2003 | 31.46 | 31.66 | 31.20 | 31.52 | 295,022 | -0.12(-0.38%) |
Mar 06, 2003 | 31.76 | 31.84 | 31.44 | 31.64 | 375,387 | -0.09(-0.30%) |
Mar 05, 2003 | 31.29 | 31.73 | 31.18 | 31.73 | 653,798 | +0.19(+0.60%) |
Mar 04, 2003 | 32.01 | 32.01 | 31.46 | 31.54 | 407,088 | -0.26(-0.81%) |