Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 29.30 | 30.47 | 29.17 | 30.29 | 1,188,441 | +1.01(+3.47%) |
May 29, 2003 | 28.53 | 29.74 | 28.39 | 29.27 | 1,529,589 | +0.56(+1.94%) |
May 28, 2003 | 28.80 | 29.24 | 28.64 | 28.72 | 1,687,559 | +0.09(+0.30%) |
May 27, 2003 | 27.16 | 28.87 | 26.84 | 28.63 | 1,295,690 | +1.43(+5.27%) |
May 23, 2003 | 28.07 | 28.07 | 27.16 | 27.20 | 1,377,883 | -0.78(-2.78%) |
May 22, 2003 | 27.69 | 28.39 | 27.58 | 27.98 | 860,126 | +0.32(+1.16%) |
May 21, 2003 | 27.73 | 27.84 | 27.31 | 27.65 | 681,532 | -0.03(-0.09%) |
May 20, 2003 | 27.82 | 28.26 | 27.23 | 27.68 | 1,660,213 | -0.08(-0.28%) |
May 19, 2003 | 28.75 | 29.25 | 27.76 | 27.76 | 1,160,789 | -1.37(-4.72%) |
May 16, 2003 | 29.76 | 30.18 | 28.92 | 29.13 | 1,251,996 | -0.95(-3.15%) |
May 15, 2003 | 29.85 | 30.50 | 29.69 | 30.08 | 889,918 | +0.33(+1.10%) |
May 14, 2003 | 30.25 | 30.57 | 28.97 | 29.76 | 1,254,746 | -0.47(-1.56%) |
May 13, 2003 | 30.38 | 30.40 | 29.75 | 30.23 | 1,475,201 | -0.55(-1.79%) |
May 12, 2003 | 29.58 | 30.80 | 29.27 | 30.78 | 1,440,980 | +1.25(+4.23%) |
May 09, 2003 | 28.96 | 29.60 | 28.42 | 29.53 | 995,067 | +1.11(+3.89%) |
May 08, 2003 | 28.60 | 28.94 | 28.41 | 28.42 | 974,250 | -0.46(-1.59%) |
May 07, 2003 | 29.32 | 29.61 | 28.87 | 28.88 | 972,875 | -0.65(-2.22%) |
May 06, 2003 | 28.87 | 29.79 | 28.60 | 29.53 | 1,080,429 | +0.93(+3.25%) |
May 05, 2003 | 28.80 | 29.34 | 28.57 | 28.60 | 969,972 | -0.07(-0.23%) |
May 02, 2003 | 28.21 | 28.87 | 28.08 | 28.67 | 1,351,453 | +0.33(+1.15%) |
May 01, 2003 | 28.60 | 28.62 | 27.97 | 28.34 | 1,332,814 | +0.05(+0.19%) |
Apr 30, 2003 | 29.09 | 29.13 | 28.18 | 28.29 | 863,029 | -0.88(-3.03%) |
Apr 29, 2003 | 28.60 | 29.76 | 28.60 | 29.17 | 1,159,720 | +0.73(+2.55%) |
Apr 28, 2003 | 27.97 | 29.06 | 27.81 | 28.45 | 1,562,436 | +0.51(+1.83%) |
Apr 25, 2003 | 28.93 | 29.06 | 27.84 | 27.94 | 1,678,393 | -1.15(-3.96%) |
Apr 24, 2003 | 30.24 | 30.37 | 29.04 | 29.09 | 2,349,384 | -1.94(-6.24%) |
Apr 23, 2003 | 30.95 | 31.83 | 30.74 | 31.03 | 1,910,765 | +0.17(+0.55%) |
Apr 22, 2003 | 29.95 | 31.25 | 29.66 | 30.86 | 1,557,089 | +0.76(+2.52%) |
Apr 21, 2003 | 30.00 | 30.21 | 29.57 | 30.10 | 1,714,906 | +0.06(+0.20%) |
Apr 17, 2003 | 28.82 | 30.27 | 28.98 | 30.04 | 1,564,575 | +1.20(+4.18%) |
Apr 16, 2003 | 29.45 | 29.79 | 28.78 | 28.83 | 1,666,018 | -0.09(-0.29%) |
Apr 15, 2003 | 28.47 | 28.99 | 27.52 | 28.92 | 1,742,559 | +0.27(+0.94%) |
Apr 14, 2003 | 27.86 | 28.75 | 27.42 | 28.65 | 1,050,332 | +0.96(+3.48%) |
Apr 11, 2003 | 28.29 | 28.49 | 27.46 | 27.69 | 1,405,230 | -0.10(-0.38%) |
Apr 10, 2003 | 28.15 | 28.31 | 27.66 | 27.79 | 1,580,005 | -0.21(-0.75%) |
Apr 09, 2003 | 28.95 | 29.29 | 27.87 | 28.00 | 1,313,565 | -0.83(-2.89%) |
Apr 08, 2003 | 29.19 | 29.43 | 28.37 | 28.83 | 1,220,066 | -0.41(-1.41%) |
Apr 07, 2003 | 30.10 | 30.47 | 29.23 | 29.25 | 1,473,674 | +0.48(+1.66%) |
Apr 04, 2003 | 29.78 | 29.94 | 28.51 | 28.77 | 1,290,954 | -0.98(-3.28%) |
Apr 03, 2003 | 29.07 | 30.36 | 28.73 | 29.74 | 2,123,581 | +0.84(+2.92%) |
Apr 02, 2003 | 28.81 | 29.62 | 28.51 | 28.90 | 1,420,508 | +0.94(+3.35%) |
Apr 01, 2003 | 27.53 | 28.24 | 27.47 | 27.96 | 921,848 | +0.51(+1.86%) |
Mar 31, 2003 | 27.82 | 28.08 | 27.10 | 27.45 | 1,307,703 | -0.91(-3.21%) |
Mar 28, 2003 | 28.99 | 29.15 | 28.18 | 28.36 | 1,094,862 | -0.79(-2.69%) |
Mar 27, 2003 | 28.77 | 29.49 | 28.59 | 29.15 | 999,267 | -0.05(-0.18%) |
Mar 26, 2003 | 29.65 | 29.65 | 28.91 | 29.20 | 1,268,152 | -0.31(-1.04%) |
Mar 25, 2003 | 29.92 | 30.11 | 29.25 | 29.51 | 1,078,667 | -0.48(-1.62%) |
Mar 24, 2003 | 30.79 | 31.12 | 29.78 | 29.99 | 1,326,286 | -1.64(-5.19%) |
Mar 21, 2003 | 31.25 | 32.01 | 30.91 | 31.63 | 1,617,463 | +0.83(+2.68%) |
Mar 20, 2003 | 29.95 | 31.24 | 29.57 | 30.81 | 1,638,164 | +0.65(+2.15%) |
Mar 19, 2003 | 29.91 | 30.27 | 29.08 | 30.16 | 1,108,825 | +0.23(+0.79%) |
Mar 18, 2003 | 30.10 | 30.10 | 29.00 | 29.93 | 1,658,534 | -0.15(-0.50%) |
Mar 17, 2003 | 27.80 | 30.28 | 27.67 | 30.08 | 2,226,763 | +1.94(+6.89%) |
Mar 14, 2003 | 28.07 | 28.41 | 27.54 | 28.14 | 1,461,745 | +0.01(+0.05%) |
Mar 13, 2003 | 26.38 | 28.21 | 26.30 | 28.13 | 1,679,615 | +2.22(+8.56%) |
Mar 12, 2003 | 25.15 | 25.99 | 24.84 | 25.91 | 1,879,919 | +0.81(+3.23%) |
Mar 11, 2003 | 25.72 | 26.05 | 24.98 | 25.10 | 1,231,677 | -0.50(-1.97%) |
Mar 10, 2003 | 26.04 | 26.44 | 25.57 | 25.60 | 742,948 | -0.69(-2.61%) |
Mar 07, 2003 | 25.82 | 26.63 | 25.46 | 26.29 | 1,112,359 | -0.05(-0.17%) |
Mar 06, 2003 | 26.03 | 26.39 | 25.71 | 26.33 | 1,502,090 | +0.18(+0.70%) |
Mar 05, 2003 | 26.81 | 27.05 | 25.70 | 26.15 | 1,917,028 | -0.58(-2.18%) |
Mar 04, 2003 | 27.22 | 27.38 | 26.65 | 26.73 | 1,044,221 | -0.65(-2.37%) |