Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 35.69 | 36.59 | 35.58 | 36.45 | 3,102,600 | +0.76(+2.13%) |
May 29, 2003 | 35.40 | 35.95 | 35.40 | 35.69 | 1,108,100 | +0.54(+1.54%) |
May 28, 2003 | 34.35 | 35.60 | 34.35 | 35.15 | 1,023,400 | +1.05(+3.08%) |
May 27, 2003 | 33.40 | 34.15 | 33.25 | 34.10 | 1,276,400 | +0.40(+1.19%) |
May 23, 2003 | 34.15 | 34.15 | 33.53 | 33.70 | 777,700 | -0.53(-1.55%) |
May 22, 2003 | 33.73 | 34.38 | 33.52 | 34.23 | 615,500 | +0.59(+1.75%) |
May 21, 2003 | 33.60 | 33.86 | 33.37 | 33.64 | 543,500 | -0.16(-0.47%) |
May 20, 2003 | 33.95 | 34.31 | 33.66 | 33.80 | 481,300 | -0.10(-0.29%) |
May 19, 2003 | 34.35 | 34.40 | 33.65 | 33.90 | 680,900 | -0.70(-2.02%) |
May 16, 2003 | 34.48 | 34.60 | 34.07 | 34.60 | 680,400 | +0.18(+0.52%) |
May 15, 2003 | 34.90 | 35.05 | 34.11 | 34.42 | 848,100 | -0.58(-1.66%) |
May 14, 2003 | 35.57 | 35.57 | 34.71 | 35.00 | 1,114,400 | -0.36(-1.02%) |
May 13, 2003 | 35.12 | 35.48 | 34.81 | 35.36 | 1,191,000 | -0.22(-0.62%) |
May 12, 2003 | 33.82 | 35.80 | 33.48 | 35.58 | 1,229,100 | +1.86(+5.52%) |
May 09, 2003 | 33.47 | 33.77 | 33.02 | 33.72 | 594,000 | +0.20(+0.60%) |
May 08, 2003 | 33.92 | 34.39 | 33.44 | 33.52 | 1,001,600 | -0.40(-1.18%) |
May 07, 2003 | 34.18 | 34.40 | 33.84 | 33.92 | 875,500 | -0.26(-0.76%) |
May 06, 2003 | 33.60 | 34.20 | 33.55 | 34.18 | 1,140,100 | +0.64(+1.91%) |
May 05, 2003 | 33.79 | 33.97 | 33.40 | 33.54 | 600,500 | -0.19(-0.56%) |
May 02, 2003 | 33.44 | 33.94 | 33.20 | 33.73 | 548,100 | +0.30(+0.90%) |
May 01, 2003 | 34.19 | 34.19 | 32.99 | 33.43 | 824,800 | -0.76(-2.22%) |
Apr 30, 2003 | 34.20 | 34.53 | 33.79 | 34.19 | 1,035,600 | -0.01(-0.03%) |
Apr 29, 2003 | 34.10 | 34.56 | 33.75 | 34.20 | 655,700 | +0.11(+0.32%) |
Apr 28, 2003 | 33.10 | 34.16 | 32.93 | 34.09 | 638,900 | +0.92(+2.77%) |
Apr 25, 2003 | 33.50 | 33.71 | 33.04 | 33.17 | 491,700 | -0.42(-1.25%) |
Apr 24, 2003 | 33.88 | 34.00 | 33.33 | 33.59 | 728,100 | -0.29(-0.86%) |
Apr 23, 2003 | 34.20 | 34.20 | 33.70 | 33.88 | 1,257,700 | -0.62(-1.80%) |
Apr 22, 2003 | 34.11 | 34.83 | 33.90 | 34.50 | 1,387,100 | +0.40(+1.17%) |
Apr 21, 2003 | 34.43 | 34.52 | 33.95 | 34.10 | 542,200 | -0.33(-0.96%) |
Apr 17, 2003 | 34.00 | 34.59 | 33.93 | 34.43 | 748,000 | +0.47(+1.38%) |
Apr 16, 2003 | 34.10 | 34.39 | 33.57 | 33.96 | 1,483,900 | -0.25(-0.73%) |
Apr 15, 2003 | 33.86 | 34.39 | 33.60 | 34.21 | 866,100 | +0.60(+1.79%) |
Apr 14, 2003 | 33.25 | 33.69 | 32.96 | 33.61 | 817,600 | +0.49(+1.48%) |
Apr 11, 2003 | 33.45 | 33.75 | 33.06 | 33.12 | 1,467,600 | +0.82(+2.54%) |
Apr 10, 2003 | 31.34 | 32.35 | 31.26 | 32.30 | 1,073,900 | +0.96(+3.06%) |
Apr 09, 2003 | 31.90 | 31.98 | 31.12 | 31.34 | 589,400 | -0.65(-2.03%) |
Apr 08, 2003 | 31.95 | 32.06 | 31.30 | 31.99 | 981,000 | -0.12(-0.37%) |
Apr 07, 2003 | 32.75 | 33.00 | 31.80 | 32.11 | 1,398,300 | +0.06(+0.19%) |
Apr 04, 2003 | 32.84 | 32.85 | 31.84 | 32.05 | 1,288,800 | -0.74(-2.26%) |
Apr 03, 2003 | 33.00 | 33.30 | 32.52 | 32.79 | 1,239,600 | +0.51(+1.58%) |
Apr 02, 2003 | 31.40 | 32.39 | 31.37 | 32.28 | 915,800 | +1.19(+3.83%) |
Apr 01, 2003 | 31.00 | 31.15 | 30.56 | 31.09 | 1,129,300 | +0.21(+0.68%) |
Mar 31, 2003 | 31.10 | 31.26 | 30.43 | 30.88 | 917,700 | -0.37(-1.18%) |
Mar 28, 2003 | 31.10 | 31.38 | 30.86 | 31.25 | 919,700 | +0.09(+0.29%) |
Mar 27, 2003 | 30.90 | 31.38 | 30.62 | 31.16 | 1,356,200 | +0.12(+0.39%) |
Mar 26, 2003 | 30.75 | 31.31 | 30.70 | 31.04 | 1,527,900 | +0.35(+1.14%) |
Mar 25, 2003 | 30.00 | 30.81 | 29.90 | 30.69 | 862,100 | +0.69(+2.30%) |
Mar 24, 2003 | 30.50 | 30.54 | 29.56 | 30.00 | 1,629,500 | -1.15(-3.69%) |
Mar 21, 2003 | 30.20 | 31.23 | 29.78 | 31.15 | 1,366,400 | +1.39(+4.67%) |
Mar 20, 2003 | 29.50 | 29.81 | 28.69 | 29.76 | 1,075,000 | +0.27(+0.92%) |
Mar 19, 2003 | 29.85 | 30.20 | 28.66 | 29.49 | 1,900,100 | -0.26(-0.87%) |
Mar 18, 2003 | 29.75 | 30.00 | 29.25 | 29.75 | 1,139,900 | +0.03(+0.10%) |
Mar 17, 2003 | 28.29 | 29.87 | 28.06 | 29.72 | 1,836,100 | +1.43(+5.05%) |
Mar 14, 2003 | 27.98 | 28.70 | 27.86 | 28.29 | 1,350,000 | +0.35(+1.25%) |
Mar 13, 2003 | 26.90 | 27.94 | 26.90 | 27.94 | 1,364,800 | +1.24(+4.64%) |
Mar 12, 2003 | 26.86 | 27.05 | 26.50 | 26.70 | 1,559,200 | -0.23(-0.85%) |
Mar 11, 2003 | 27.60 | 28.05 | 26.93 | 26.93 | 911,700 | -0.86(-3.09%) |
Mar 10, 2003 | 28.00 | 28.15 | 27.62 | 27.79 | 786,800 | -0.38(-1.35%) |
Mar 07, 2003 | 28.01 | 28.30 | 26.85 | 28.17 | 1,807,700 | +0.17(+0.61%) |
Mar 06, 2003 | 26.55 | 28.13 | 26.40 | 28.00 | 2,410,700 | +1.46(+5.50%) |
Mar 05, 2003 | 26.85 | 26.85 | 25.46 | 26.54 | 3,023,600 | -0.31(-1.15%) |
Mar 04, 2003 | 27.74 | 27.75 | 26.80 | 26.85 | 1,119,900 | -0.97(-3.49%) |