Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 39.97 | 40.99 | 39.92 | 40.17 | 177,694 | +0.72(+1.83%) |
May 29, 2003 | 39.92 | 40.52 | 39.30 | 39.45 | 112,397 | +0.16(+0.42%) |
May 28, 2003 | 39.00 | 39.70 | 38.98 | 39.29 | 84,665 | +0.92(+2.40%) |
May 27, 2003 | 37.27 | 38.47 | 37.20 | 38.37 | 217,018 | +0.94(+2.51%) |
May 23, 2003 | 37.15 | 37.67 | 37.02 | 37.43 | 103,153 | -0.14(-0.38%) |
May 22, 2003 | 36.94 | 37.76 | 36.67 | 37.57 | 154,070 | +0.74(+2.00%) |
May 21, 2003 | 36.46 | 36.87 | 36.08 | 36.84 | 122,962 | -0.35(-0.95%) |
May 20, 2003 | 37.46 | 37.69 | 36.87 | 37.19 | 136,168 | -0.16(-0.42%) |
May 19, 2003 | 38.13 | 38.17 | 37.30 | 37.35 | 193,101 | -1.23(-3.18%) |
May 16, 2003 | 38.42 | 38.73 | 37.90 | 38.57 | 133,967 | +0.73(+1.93%) |
May 15, 2003 | 38.06 | 38.16 | 37.61 | 37.84 | 172,118 | +0.65(+1.74%) |
May 14, 2003 | 37.69 | 37.71 | 36.99 | 37.20 | 81,877 | -0.18(-0.49%) |
May 13, 2003 | 37.31 | 37.77 | 37.29 | 37.38 | 100,952 | +0.05(+0.15%) |
May 12, 2003 | 36.63 | 37.54 | 36.55 | 37.33 | 101,979 | +0.31(+0.83%) |
May 09, 2003 | 36.34 | 37.38 | 36.29 | 37.02 | 150,842 | +0.94(+2.61%) |
May 08, 2003 | 36.19 | 36.71 | 36.04 | 36.08 | 154,950 | -1.36(-3.62%) |
May 07, 2003 | 38.23 | 38.23 | 37.31 | 37.44 | 212,323 | -0.97(-2.52%) |
May 06, 2003 | 37.65 | 38.50 | 37.65 | 38.40 | 349,225 | +1.83(+4.99%) |
May 05, 2003 | 36.80 | 36.99 | 36.33 | 36.58 | 121,495 | +0.62(+1.72%) |
May 02, 2003 | 35.06 | 36.09 | 35.05 | 35.96 | 110,343 | +0.82(+2.35%) |
May 01, 2003 | 35.10 | 35.44 | 34.59 | 35.13 | 126,337 | +0.03(+0.10%) |
Apr 30, 2003 | 35.10 | 35.38 | 34.57 | 35.10 | 335,286 | +0.32(+0.92%) |
Apr 29, 2003 | 35.25 | 35.54 | 34.25 | 34.78 | 156,124 | -0.16(-0.45%) |
Apr 28, 2003 | 33.87 | 35.12 | 33.80 | 34.93 | 211,002 | +1.31(+3.89%) |
Apr 25, 2003 | 33.88 | 33.94 | 33.46 | 33.63 | 194,422 | -1.29(-3.69%) |
Apr 24, 2003 | 35.20 | 35.34 | 34.74 | 34.91 | 129,125 | -1.02(-2.84%) |
Apr 23, 2003 | 35.85 | 36.12 | 35.51 | 35.94 | 159,352 | +0.01(+0.02%) |
Apr 22, 2003 | 34.18 | 36.04 | 34.09 | 35.93 | 111,370 | +1.51(+4.40%) |
Apr 21, 2003 | 34.39 | 34.50 | 34.38 | 34.42 | 89,360 | +0.03(+0.10%) |
Apr 17, 2003 | 33.97 | 34.52 | 33.97 | 34.38 | 244,017 | +1.09(+3.28%) |
Apr 16, 2003 | 33.91 | 34.17 | 33.26 | 33.29 | 247,686 | +0.20(+0.62%) |
Apr 15, 2003 | 32.86 | 33.23 | 32.83 | 33.09 | 190,900 | +0.70(+2.15%) |
Apr 14, 2003 | 32.16 | 32.50 | 32.00 | 32.39 | 157,004 | +1.20(+3.85%) |
Apr 11, 2003 | 31.47 | 31.80 | 31.02 | 31.19 | 119,587 | +0.33(+1.06%) |
Apr 10, 2003 | 30.91 | 31.10 | 30.53 | 30.87 | 121,495 | +0.18(+0.60%) |
Apr 09, 2003 | 31.27 | 31.85 | 30.67 | 30.68 | 399,555 | +0.01(+0.04%) |
Apr 08, 2003 | 30.60 | 30.87 | 30.46 | 30.67 | 163,461 | -0.01(-0.02%) |
Apr 07, 2003 | 31.52 | 31.60 | 30.67 | 30.67 | 163,461 | +0.40(+1.33%) |
Apr 04, 2003 | 30.12 | 30.36 | 29.78 | 30.27 | 126,924 | +0.89(+3.01%) |
Apr 03, 2003 | 29.71 | 29.82 | 29.38 | 29.39 | 106,822 | -0.17(-0.58%) |
Apr 02, 2003 | 29.51 | 29.65 | 29.19 | 29.56 | 206,454 | +0.70(+2.41%) |
Apr 01, 2003 | 28.45 | 29.06 | 28.11 | 28.86 | 217,018 | +0.16(+0.57%) |
Mar 31, 2003 | 28.53 | 28.93 | 28.28 | 28.70 | 175,640 | -0.63(-2.16%) |
Mar 28, 2003 | 29.13 | 29.73 | 29.06 | 29.33 | 179,455 | -0.30(-1.01%) |
Mar 27, 2003 | 29.23 | 29.90 | 28.91 | 29.63 | 149,521 | -0.20(-0.66%) |
Mar 26, 2003 | 30.16 | 30.31 | 29.58 | 29.83 | 166,249 | -0.39(-1.29%) |
Mar 25, 2003 | 29.58 | 30.53 | 29.50 | 30.22 | 218,339 | +0.66(+2.24%) |
Mar 24, 2003 | 30.10 | 30.26 | 29.50 | 29.56 | 244,751 | -2.17(-6.83%) |
Mar 21, 2003 | 30.85 | 31.72 | 30.85 | 31.72 | 417,603 | +2.04(+6.89%) |
Mar 20, 2003 | 29.51 | 29.95 | 28.92 | 29.68 | 249,740 | +0.55(+1.87%) |
Mar 19, 2003 | 28.95 | 29.84 | 28.43 | 29.13 | 389,871 | +0.27(+0.92%) |
Mar 18, 2003 | 28.41 | 28.89 | 27.92 | 28.87 | 303,298 | +0.83(+2.97%) |
Mar 17, 2003 | 26.82 | 28.21 | 26.77 | 28.04 | 267,055 | +0.92(+3.39%) |
Mar 14, 2003 | 27.31 | 28.01 | 26.72 | 27.12 | 293,320 | +0.45(+1.69%) |
Mar 13, 2003 | 25.93 | 26.72 | 25.67 | 26.67 | 372,116 | +1.12(+4.40%) |
Mar 12, 2003 | 26.29 | 26.29 | 24.83 | 25.54 | 338,074 | -0.57(-2.19%) |
Mar 11, 2003 | 26.46 | 26.58 | 25.97 | 26.12 | 182,830 | -0.48(-1.82%) |
Mar 10, 2003 | 27.25 | 27.34 | 26.59 | 26.60 | 156,271 | -1.46(-5.20%) |
Mar 07, 2003 | 27.53 | 28.35 | 27.51 | 28.06 | 135,728 | +0.46(+1.65%) |
Mar 06, 2003 | 28.08 | 28.21 | 27.54 | 27.60 | 146,586 | -1.36(-4.71%) |
Mar 05, 2003 | 28.11 | 29.03 | 28.11 | 28.96 | 235,360 | +1.38(+4.99%) |
Mar 04, 2003 | 27.93 | 27.98 | 27.45 | 27.59 | 154,950 | -0.73(-2.58%) |