Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 29.92 | 31.47 | 29.92 | 30.82 | 859,700 | +0.90(+3.01%) |
May 29, 2003 | 30.47 | 30.50 | 29.74 | 29.92 | 697,900 | -0.38(-1.25%) |
May 28, 2003 | 30.59 | 30.79 | 30.01 | 30.30 | 727,400 | -0.02(-0.07%) |
May 27, 2003 | 28.94 | 30.37 | 28.76 | 30.32 | 868,300 | +1.29(+4.44%) |
May 23, 2003 | 29.06 | 29.09 | 28.73 | 29.03 | 753,800 | -0.10(-0.34%) |
May 22, 2003 | 27.95 | 29.36 | 27.95 | 29.13 | 1,158,900 | +1.26(+4.52%) |
May 21, 2003 | 27.99 | 28.10 | 27.34 | 27.87 | 746,100 | -0.13(-0.46%) |
May 20, 2003 | 27.95 | 28.20 | 27.70 | 28.00 | 1,064,900 | +0.09(+0.32%) |
May 19, 2003 | 28.85 | 28.85 | 27.90 | 27.91 | 901,900 | -1.19(-4.09%) |
May 16, 2003 | 29.10 | 29.15 | 28.22 | 29.10 | 1,268,300 | -0.17(-0.58%) |
May 15, 2003 | 25.00 | 29.35 | 25.00 | 29.27 | 2,700,000 | +1.65(+5.97%) |
May 14, 2003 | 27.82 | 27.91 | 27.02 | 27.62 | 1,519,400 | -0.13(-0.47%) |
May 13, 2003 | 28.48 | 28.55 | 27.70 | 27.75 | 1,071,200 | -0.98(-3.41%) |
May 12, 2003 | 27.98 | 28.82 | 27.65 | 28.73 | 1,061,100 | +0.82(+2.94%) |
May 09, 2003 | 27.45 | 27.99 | 27.37 | 27.91 | 890,800 | +0.56(+2.05%) |
May 08, 2003 | 27.59 | 27.59 | 27.01 | 27.35 | 755,500 | -0.25(-0.91%) |
May 07, 2003 | 27.98 | 28.31 | 27.52 | 27.60 | 872,900 | -0.49(-1.74%) |
May 06, 2003 | 27.70 | 28.21 | 27.59 | 28.09 | 720,500 | +0.39(+1.41%) |
May 05, 2003 | 28.25 | 28.27 | 27.44 | 27.70 | 1,051,800 | -0.33(-1.18%) |
May 02, 2003 | 27.52 | 28.10 | 27.46 | 28.03 | 1,101,800 | +0.46(+1.67%) |
May 01, 2003 | 27.75 | 27.77 | 26.68 | 27.57 | 1,554,600 | -0.33(-1.18%) |
Apr 30, 2003 | 27.75 | 28.06 | 27.38 | 27.90 | 1,152,100 | -0.10(-0.36%) |
Apr 29, 2003 | 28.20 | 28.32 | 27.09 | 28.00 | 1,413,100 | -0.80(-2.78%) |
Apr 28, 2003 | 28.25 | 28.93 | 28.25 | 28.80 | 579,900 | +0.55(+1.95%) |
Apr 25, 2003 | 28.15 | 28.28 | 27.65 | 28.25 | 854,100 | +0.14(+0.50%) |
Apr 24, 2003 | 28.95 | 28.95 | 28.03 | 28.11 | 798,900 | -0.88(-3.04%) |
Apr 23, 2003 | 28.90 | 29.20 | 28.34 | 28.99 | 979,800 | +0.06(+0.21%) |
Apr 22, 2003 | 27.49 | 29.05 | 27.18 | 28.93 | 998,700 | +1.43(+5.20%) |
Apr 21, 2003 | 27.50 | 27.60 | 27.04 | 27.50 | 340,400 | +0.00(+0.00%) |
Apr 17, 2003 | 26.83 | 27.50 | 26.80 | 27.50 | 633,600 | +0.67(+2.50%) |
Apr 16, 2003 | 27.62 | 27.70 | 26.70 | 26.83 | 611,700 | -0.72(-2.61%) |
Apr 15, 2003 | 26.62 | 27.55 | 26.23 | 27.55 | 975,100 | +0.73(+2.72%) |
Apr 14, 2003 | 25.88 | 26.83 | 25.15 | 26.82 | 800,400 | +0.75(+2.88%) |
Apr 11, 2003 | 26.60 | 27.01 | 25.95 | 26.07 | 775,800 | -0.26(-0.99%) |
Apr 10, 2003 | 26.43 | 26.44 | 25.87 | 26.33 | 635,000 | -0.09(-0.34%) |
Apr 09, 2003 | 26.54 | 26.83 | 26.19 | 26.42 | 700,700 | -0.05(-0.19%) |
Apr 08, 2003 | 26.57 | 26.85 | 26.13 | 26.47 | 593,200 | -0.14(-0.53%) |
Apr 07, 2003 | 27.09 | 27.89 | 26.55 | 26.61 | 1,333,700 | +0.38(+1.45%) |
Apr 04, 2003 | 26.53 | 26.70 | 25.99 | 26.23 | 582,400 | +0.18(+0.69%) |
Apr 03, 2003 | 26.60 | 26.61 | 25.85 | 26.05 | 922,500 | -0.38(-1.44%) |
Apr 02, 2003 | 25.60 | 26.60 | 25.60 | 26.43 | 1,083,200 | +1.43(+5.72%) |
Apr 01, 2003 | 24.62 | 25.00 | 24.33 | 25.00 | 929,500 | +0.39(+1.58%) |
Mar 31, 2003 | 24.25 | 24.84 | 23.87 | 24.61 | 673,600 | -0.21(-0.85%) |
Mar 28, 2003 | 24.95 | 25.11 | 24.67 | 24.82 | 910,800 | -0.35(-1.39%) |
Mar 27, 2003 | 25.00 | 25.30 | 24.53 | 25.17 | 1,049,000 | -0.23(-0.91%) |
Mar 26, 2003 | 25.90 | 25.90 | 24.96 | 25.40 | 887,600 | -0.67(-2.57%) |
Mar 25, 2003 | 25.83 | 26.37 | 25.30 | 26.07 | 861,600 | +0.14(+0.54%) |
Mar 24, 2003 | 26.60 | 26.60 | 25.58 | 25.93 | 1,194,200 | -1.58(-5.74%) |
Mar 21, 2003 | 25.89 | 27.59 | 25.68 | 27.51 | 1,871,500 | +2.05(+8.05%) |
Mar 20, 2003 | 25.15 | 25.58 | 24.54 | 25.46 | 802,300 | -0.04(-0.16%) |
Mar 19, 2003 | 25.27 | 25.91 | 24.75 | 25.50 | 941,500 | +0.24(+0.95%) |
Mar 18, 2003 | 25.75 | 25.86 | 25.03 | 25.26 | 888,000 | -0.24(-0.94%) |
Mar 17, 2003 | 23.32 | 25.50 | 22.91 | 25.50 | 1,828,100 | +2.15(+9.21%) |
Mar 14, 2003 | 23.20 | 23.46 | 22.86 | 23.35 | 1,023,100 | +0.19(+0.82%) |
Mar 13, 2003 | 22.60 | 23.16 | 22.00 | 23.16 | 1,710,700 | +1.85(+8.68%) |
Mar 12, 2003 | 20.70 | 21.34 | 20.52 | 21.31 | 1,122,400 | +0.43(+2.06%) |
Mar 11, 2003 | 21.97 | 22.03 | 20.85 | 20.88 | 1,136,100 | -1.12(-5.09%) |
Mar 10, 2003 | 22.45 | 22.65 | 22.00 | 22.00 | 644,700 | -0.66(-2.91%) |
Mar 07, 2003 | 22.65 | 23.19 | 22.47 | 22.66 | 1,051,300 | -0.31(-1.35%) |
Mar 06, 2003 | 22.87 | 23.09 | 22.66 | 22.97 | 637,400 | +0.09(+0.39%) |
Mar 05, 2003 | 22.98 | 23.30 | 22.67 | 22.88 | 729,000 | -0.10(-0.44%) |
Mar 04, 2003 | 24.00 | 24.00 | 22.90 | 22.98 | 1,004,900 | -0.98(-4.09%) |