Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 30.15 | 30.72 | 30.15 | 30.70 | 476,100 | +0.56(+1.86%) |
May 29, 2003 | 29.91 | 30.55 | 29.90 | 30.14 | 748,400 | +0.20(+0.67%) |
May 28, 2003 | 29.57 | 30.30 | 29.57 | 29.93 | 457,300 | +0.31(+1.05%) |
May 27, 2003 | 28.75 | 29.70 | 28.50 | 29.62 | 534,000 | +0.93(+3.22%) |
May 23, 2003 | 28.91 | 28.95 | 28.51 | 28.70 | 551,000 | -0.28(-0.97%) |
May 22, 2003 | 29.27 | 29.82 | 28.95 | 28.98 | 764,700 | -0.34(-1.16%) |
May 21, 2003 | 28.92 | 29.39 | 28.61 | 29.32 | 627,400 | +0.41(+1.42%) |
May 20, 2003 | 29.32 | 29.38 | 28.76 | 28.91 | 901,000 | -0.44(-1.50%) |
May 19, 2003 | 30.07 | 30.12 | 29.15 | 29.35 | 825,100 | -0.91(-3.02%) |
May 16, 2003 | 30.41 | 30.63 | 30.12 | 30.27 | 473,200 | -0.29(-0.95%) |
May 15, 2003 | 30.48 | 30.79 | 30.48 | 30.55 | 601,100 | +0.00(+0.00%) |
May 14, 2003 | 30.80 | 30.80 | 30.42 | 30.55 | 538,200 | -0.26(-0.84%) |
May 13, 2003 | 30.98 | 31.00 | 30.65 | 30.82 | 878,900 | -0.29(-0.92%) |
May 12, 2003 | 30.48 | 31.22 | 30.23 | 31.10 | 620,700 | +0.71(+2.32%) |
May 09, 2003 | 30.00 | 30.65 | 30.00 | 30.39 | 489,400 | +0.35(+1.16%) |
May 08, 2003 | 30.02 | 30.23 | 29.80 | 30.05 | 543,100 | -0.15(-0.51%) |
May 07, 2003 | 30.27 | 30.37 | 30.00 | 30.20 | 592,500 | -0.08(-0.26%) |
May 06, 2003 | 30.75 | 30.82 | 30.16 | 30.28 | 821,400 | -0.29(-0.95%) |
May 05, 2003 | 30.33 | 31.00 | 30.32 | 30.57 | 847,600 | +0.31(+1.02%) |
May 02, 2003 | 29.77 | 30.45 | 29.55 | 30.26 | 747,600 | +0.61(+2.06%) |
May 01, 2003 | 29.91 | 30.08 | 29.52 | 29.65 | 575,400 | -0.36(-1.20%) |
Apr 30, 2003 | 29.63 | 30.15 | 29.19 | 30.01 | 823,800 | +0.61(+2.06%) |
Apr 29, 2003 | 29.34 | 29.54 | 29.00 | 29.41 | 918,700 | +0.11(+0.36%) |
Apr 28, 2003 | 28.07 | 29.36 | 27.90 | 29.30 | 1,536,400 | +1.25(+4.47%) |
Apr 25, 2003 | 29.02 | 29.09 | 27.96 | 28.05 | 804,100 | -0.90(-3.13%) |
Apr 24, 2003 | 28.75 | 29.19 | 28.40 | 28.95 | 1,050,500 | -0.02(-0.05%) |
Apr 23, 2003 | 27.48 | 29.36 | 27.30 | 28.96 | 3,513,100 | +2.61(+9.90%) |
Apr 22, 2003 | 26.15 | 26.45 | 26.00 | 26.36 | 430,900 | +0.28(+1.05%) |
Apr 21, 2003 | 26.58 | 26.58 | 25.91 | 26.08 | 376,000 | -0.42(-1.57%) |
Apr 17, 2003 | 25.86 | 26.72 | 25.77 | 26.50 | 664,100 | +0.67(+2.59%) |
Apr 16, 2003 | 27.05 | 27.15 | 25.48 | 25.82 | 1,027,100 | -1.12(-4.17%) |
Apr 15, 2003 | 26.57 | 27.12 | 26.29 | 26.95 | 1,015,500 | +0.38(+1.43%) |
Apr 14, 2003 | 25.52 | 26.83 | 25.45 | 26.57 | 696,900 | +0.64(+2.49%) |
Apr 11, 2003 | 25.40 | 26.04 | 25.25 | 25.93 | 615,200 | +0.57(+2.25%) |
Apr 10, 2003 | 25.25 | 25.47 | 25.05 | 25.36 | 507,900 | +0.09(+0.36%) |
Apr 09, 2003 | 24.88 | 25.43 | 24.88 | 25.27 | 550,600 | +0.39(+1.55%) |
Apr 08, 2003 | 25.32 | 25.36 | 24.73 | 24.88 | 327,000 | -0.25(-0.99%) |
Apr 07, 2003 | 25.15 | 25.80 | 25.08 | 25.13 | 589,300 | -0.10(-0.38%) |
Apr 04, 2003 | 25.61 | 25.71 | 24.92 | 25.23 | 476,300 | -0.45(-1.75%) |
Apr 03, 2003 | 25.70 | 25.91 | 25.44 | 25.68 | 529,000 | -0.00(-0.00%) |
Apr 02, 2003 | 25.48 | 26.30 | 25.43 | 25.68 | 634,600 | +0.38(+1.48%) |
Apr 01, 2003 | 24.52 | 25.35 | 24.52 | 25.30 | 1,048,600 | +0.84(+3.43%) |
Mar 31, 2003 | 24.58 | 24.71 | 23.79 | 24.46 | 917,972 | -0.09(-0.39%) |
Mar 28, 2003 | 24.70 | 25.50 | 24.40 | 24.55 | 67,950,000 | -0.14(-0.59%) |
Mar 27, 2003 | 24.12 | 25.17 | 24.04 | 24.70 | 1,591,087 | -0.79(-3.08%) |
Mar 26, 2003 | 25.42 | 25.77 | 25.14 | 25.48 | 634,498 | +0.12(+0.47%) |
Mar 25, 2003 | 24.55 | 25.68 | 23.85 | 25.36 | 732,613 | +0.72(+2.94%) |
Mar 24, 2003 | 25.12 | 25.23 | 24.40 | 24.64 | 789,436 | -0.86(-3.39%) |
Mar 21, 2003 | 25.21 | 25.73 | 25.16 | 25.50 | 863,053 | +0.40(+1.59%) |
Mar 20, 2003 | 24.45 | 25.23 | 24.38 | 25.11 | 692,078 | +0.64(+2.62%) |
Mar 19, 2003 | 24.05 | 24.76 | 24.03 | 24.46 | 604,850 | +0.20(+0.80%) |
Mar 18, 2003 | 24.64 | 24.70 | 24.07 | 24.27 | 699,535 | -0.36(-1.44%) |
Mar 17, 2003 | 23.73 | 24.81 | 23.71 | 24.62 | 70,150,000 | +0.62(+2.60%) |
Mar 14, 2003 | 23.81 | 24.02 | 23.55 | 24.00 | 720,323 | +0.23(+0.97%) |
Mar 13, 2003 | 23.21 | 23.77 | 23.11 | 23.77 | 605,300 | +0.66(+2.88%) |
Mar 12, 2003 | 23.20 | 23.36 | 22.89 | 23.11 | 399,754 | -0.23(-1.01%) |
Mar 11, 2003 | 23.15 | 23.62 | 22.86 | 23.34 | 496,700 | -0.09(-0.38%) |
Mar 10, 2003 | 23.81 | 23.91 | 23.21 | 23.43 | 358,400 | -0.43(-1.78%) |
Mar 07, 2003 | 23.35 | 23.89 | 23.03 | 23.86 | 849,600 | +0.39(+1.66%) |
Mar 06, 2003 | 23.82 | 23.91 | 23.34 | 23.46 | 612,100 | -0.43(-1.78%) |
Mar 05, 2003 | 23.42 | 23.96 | 23.41 | 23.89 | 501,400 | +0.48(+2.03%) |
Mar 04, 2003 | 23.18 | 23.91 | 23.16 | 23.41 | 582,900 | +0.11(+0.47%) |