Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 34.26 | 34.49 | 34.00 | 34.18 | 7,320 | +0.00(+0.00%) |
May 29, 2003 | 33.66 | 34.18 | 33.43 | 34.18 | 10,514 | +0.53(+1.56%) |
May 28, 2003 | 33.70 | 33.88 | 33.51 | 33.66 | 4,924 | -0.41(-1.21%) |
May 27, 2003 | 33.96 | 34.07 | 33.96 | 34.07 | 5,590 | +0.26(+0.78%) |
May 23, 2003 | 34.03 | 34.03 | 33.81 | 33.81 | 9,982 | -0.26(-0.77%) |
May 22, 2003 | 33.88 | 34.22 | 33.81 | 34.07 | 4,126 | +0.08(+0.22%) |
May 21, 2003 | 33.23 | 34.00 | 33.22 | 34.00 | 4,126 | +0.68(+2.05%) |
May 20, 2003 | 33.22 | 33.32 | 33.22 | 33.31 | 1,597 | +0.24(+0.73%) |
May 19, 2003 | 33.73 | 33.73 | 33.07 | 33.07 | 7,320 | -0.55(-1.63%) |
May 16, 2003 | 34.56 | 35.12 | 33.62 | 33.62 | 14,907 | -0.94(-2.72%) |
May 15, 2003 | 34.14 | 34.56 | 34.14 | 34.56 | 3,726 | +0.43(+1.25%) |
May 14, 2003 | 34.03 | 34.15 | 34.03 | 34.13 | 3,593 | -0.02(-0.04%) |
May 13, 2003 | 34.00 | 34.15 | 34.00 | 34.15 | 4,658 | +0.04(+0.11%) |
May 12, 2003 | 33.97 | 34.11 | 33.81 | 34.11 | 5,590 | +0.15(+0.44%) |
May 09, 2003 | 33.92 | 33.96 | 33.92 | 33.96 | 1,730 | +0.04(+0.11%) |
May 08, 2003 | 33.92 | 34.02 | 33.85 | 33.92 | 5,723 | +0.08(+0.22%) |
May 07, 2003 | 33.97 | 33.97 | 33.85 | 33.85 | 2,129 | -0.11(-0.33%) |
May 06, 2003 | 33.92 | 34.00 | 33.82 | 33.96 | 4,924 | +0.06(+0.18%) |
May 05, 2003 | 34.03 | 34.03 | 33.82 | 33.90 | 10,381 | -0.32(-0.94%) |
May 02, 2003 | 34.64 | 34.71 | 34.18 | 34.22 | 8,385 | -0.35(-1.00%) |
May 01, 2003 | 34.45 | 34.71 | 34.45 | 34.57 | 2,662 | +0.01(+0.02%) |
Apr 30, 2003 | 34.18 | 34.56 | 33.88 | 34.56 | 7,852 | +0.41(+1.21%) |
Apr 29, 2003 | 33.96 | 34.15 | 33.96 | 34.15 | 3,726 | +0.11(+0.33%) |
Apr 28, 2003 | 34.11 | 34.15 | 33.92 | 34.03 | 3,993 | -0.04(-0.11%) |
Apr 25, 2003 | 34.07 | 34.11 | 33.96 | 34.07 | 3,593 | +0.04(+0.11%) |
Apr 24, 2003 | 34.18 | 34.30 | 34.03 | 34.03 | 532 | -0.26(-0.77%) |
Apr 23, 2003 | 34.26 | 34.41 | 34.26 | 34.30 | 4,392 | +0.11(+0.33%) |
Apr 22, 2003 | 33.88 | 34.18 | 33.85 | 34.18 | 8,784 | +0.19(+0.55%) |
Apr 21, 2003 | 34.00 | 34.00 | 34.00 | 34.00 | 266 | +0.00(+0.00%) |
Apr 17, 2003 | 33.92 | 34.00 | 33.81 | 34.00 | 2,262 | +0.26(+0.78%) |
Apr 16, 2003 | 33.73 | 33.81 | 33.73 | 33.73 | 3,460 | +0.08(+0.22%) |
Apr 15, 2003 | 33.58 | 33.66 | 33.58 | 33.66 | 1,597 | +0.00(+0.00%) |
Apr 14, 2003 | 34.00 | 34.00 | 33.62 | 33.66 | 3,327 | -0.23(-0.67%) |
Apr 11, 2003 | 34.19 | 34.22 | 33.88 | 33.88 | 6,521 | -0.39(-1.14%) |
Apr 10, 2003 | 34.40 | 34.41 | 34.27 | 34.27 | 2,928 | -0.11(-0.33%) |
Apr 09, 2003 | 34.45 | 34.55 | 34.37 | 34.39 | 1,996 | -0.13(-0.37%) |
Apr 08, 2003 | 34.67 | 34.67 | 34.52 | 34.52 | 5,190 | -0.16(-0.46%) |
Apr 07, 2003 | 34.37 | 34.67 | 34.37 | 34.67 | 3,327 | +0.68(+2.01%) |
Apr 04, 2003 | 34.37 | 34.41 | 33.92 | 33.99 | 5,590 | -0.05(-0.13%) |
Apr 03, 2003 | 35.57 | 35.88 | 34.00 | 34.03 | 9,583 | -1.47(-4.13%) |
Apr 02, 2003 | 34.94 | 35.88 | 34.56 | 35.50 | 19,432 | +0.56(+1.61%) |
Apr 01, 2003 | 33.81 | 34.94 | 33.13 | 34.94 | 23,958 | +1.13(+3.33%) |
Mar 31, 2003 | 34.75 | 34.75 | 33.81 | 33.81 | 6,388 | -1.01(-2.91%) |
Mar 28, 2003 | 35.01 | 35.01 | 34.82 | 34.82 | 6,921 | -0.15(-0.43%) |
Mar 27, 2003 | 35.31 | 35.31 | 34.82 | 34.97 | 3,460 | -0.46(-1.29%) |
Mar 26, 2003 | 35.76 | 35.80 | 35.43 | 35.43 | 2,662 | -0.44(-1.24%) |
Mar 25, 2003 | 35.35 | 35.88 | 35.35 | 35.88 | 2,795 | +0.63(+1.79%) |
Mar 24, 2003 | 35.50 | 35.60 | 35.24 | 35.24 | 1,996 | -0.18(-0.51%) |
Mar 21, 2003 | 35.35 | 35.48 | 35.24 | 35.42 | 9,317 | +0.08(+0.21%) |
Mar 20, 2003 | 35.16 | 35.46 | 35.16 | 35.35 | 3,460 | +0.08(+0.21%) |
Mar 19, 2003 | 34.94 | 35.27 | 34.82 | 35.27 | 2,528 | +0.53(+1.51%) |
Mar 18, 2003 | 34.30 | 34.75 | 34.22 | 34.75 | 4,126 | +0.34(+0.98%) |
Mar 17, 2003 | 33.73 | 34.41 | 33.73 | 34.41 | 3,859 | +0.71(+2.12%) |
Mar 14, 2003 | 33.80 | 33.91 | 33.70 | 33.70 | 2,395 | +0.08(+0.22%) |
Mar 13, 2003 | 33.36 | 33.62 | 33.36 | 33.62 | 1,331 | +0.38(+1.13%) |
Mar 12, 2003 | 33.21 | 33.25 | 32.91 | 33.25 | 3,460 | -0.08(-0.23%) |
Mar 11, 2003 | 33.02 | 33.36 | 32.87 | 33.32 | 3,061 | +0.38(+1.14%) |
Mar 10, 2003 | 33.25 | 33.25 | 32.92 | 32.95 | 4,259 | -0.38(-1.13%) |
Mar 07, 2003 | 33.36 | 33.36 | 33.32 | 33.32 | 399 | -0.13(-0.38%) |
Mar 06, 2003 | 33.47 | 33.66 | 33.45 | 33.45 | 2,262 | -0.17(-0.51%) |
Mar 05, 2003 | 33.36 | 33.62 | 33.15 | 33.62 | 2,129 | +0.38(+1.15%) |
Mar 04, 2003 | 33.13 | 33.40 | 33.13 | 33.24 | 2,928 | +0.41(+1.24%) |