Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 35.47 | 35.58 | 35.31 | 35.53 | 218,461 | +1.22(+3.56%) |
May 29, 2003 | 34.02 | 34.54 | 33.97 | 34.31 | 168,945 | +0.64(+1.90%) |
May 28, 2003 | 33.57 | 33.87 | 33.52 | 33.67 | 180,485 | -0.39(-1.14%) |
May 27, 2003 | 33.55 | 34.10 | 33.55 | 34.06 | 133,250 | -0.22(-0.65%) |
May 23, 2003 | 34.19 | 34.42 | 34.19 | 34.28 | 63,874 | +0.15(+0.44%) |
May 22, 2003 | 33.91 | 34.22 | 33.83 | 34.13 | 77,562 | +0.11(+0.33%) |
May 21, 2003 | 34.24 | 34.24 | 34.02 | 34.02 | 38,378 | -0.33(-0.95%) |
May 20, 2003 | 34.21 | 34.58 | 34.21 | 34.35 | 114,464 | +0.42(+1.23%) |
May 19, 2003 | 34.21 | 34.35 | 33.91 | 33.93 | 144,254 | -0.31(-0.91%) |
May 16, 2003 | 34.58 | 34.58 | 34.17 | 34.24 | 57,567 | -0.15(-0.43%) |
May 15, 2003 | 34.43 | 34.71 | 34.39 | 34.39 | 80,782 | -0.26(-0.75%) |
May 14, 2003 | 34.91 | 34.94 | 34.62 | 34.65 | 81,319 | -0.25(-0.73%) |
May 13, 2003 | 35.08 | 35.16 | 34.85 | 34.91 | 136,739 | -0.43(-1.22%) |
May 12, 2003 | 35.19 | 35.54 | 35.19 | 35.34 | 89,370 | +0.15(+0.42%) |
May 09, 2003 | 35.21 | 35.24 | 34.99 | 35.19 | 147,206 | +0.33(+0.94%) |
May 08, 2003 | 35.14 | 35.17 | 34.79 | 34.86 | 309,174 | -0.56(-1.58%) |
May 07, 2003 | 35.40 | 35.69 | 35.29 | 35.42 | 366,339 | +0.28(+0.81%) |
May 06, 2003 | 34.94 | 35.40 | 34.80 | 35.14 | 471,276 | +0.63(+1.84%) |
May 05, 2003 | 35.40 | 35.40 | 34.28 | 34.50 | 547,764 | +0.75(+2.21%) |
May 02, 2003 | 33.32 | 33.83 | 33.27 | 33.76 | 185,987 | +0.44(+1.32%) |
May 01, 2003 | 33.24 | 33.59 | 33.16 | 33.32 | 109,633 | -0.42(-1.26%) |
Apr 30, 2003 | 33.35 | 33.83 | 33.09 | 33.74 | 184,645 | +1.24(+3.83%) |
Apr 29, 2003 | 32.30 | 32.56 | 32.08 | 32.50 | 105,741 | +0.33(+1.02%) |
Apr 28, 2003 | 31.81 | 32.42 | 31.80 | 32.17 | 101,850 | +0.26(+0.82%) |
Apr 25, 2003 | 31.97 | 32.33 | 31.78 | 31.91 | 115,001 | -0.90(-2.75%) |
Apr 24, 2003 | 33.12 | 33.12 | 32.49 | 32.81 | 81,050 | -0.21(-0.63%) |
Apr 23, 2003 | 32.86 | 33.18 | 32.79 | 33.02 | 92,859 | +0.16(+0.50%) |
Apr 22, 2003 | 32.41 | 32.93 | 32.19 | 32.86 | 170,690 | +0.10(+0.32%) |
Apr 21, 2003 | 33.09 | 33.09 | 32.75 | 32.75 | 73,402 | +0.15(+0.46%) |
Apr 17, 2003 | 32.27 | 32.83 | 32.18 | 32.60 | 123,857 | +1.02(+3.23%) |
Apr 16, 2003 | 31.87 | 31.90 | 31.51 | 31.58 | 359,093 | -0.10(-0.33%) |
Apr 15, 2003 | 31.34 | 32.00 | 31.34 | 31.69 | 220,877 | +0.42(+1.33%) |
Apr 14, 2003 | 30.78 | 31.44 | 30.68 | 31.27 | 196,320 | -0.15(-0.47%) |
Apr 11, 2003 | 31.15 | 31.67 | 31.15 | 31.42 | 276,968 | -1.10(-3.37%) |
Apr 10, 2003 | 32.53 | 32.75 | 32.48 | 32.51 | 73,670 | -0.32(-0.98%) |
Apr 09, 2003 | 32.94 | 33.16 | 32.79 | 32.83 | 67,095 | -0.10(-0.29%) |
Apr 08, 2003 | 33.16 | 33.16 | 32.90 | 32.93 | 87,223 | -0.72(-2.13%) |
Apr 07, 2003 | 33.65 | 34.23 | 33.39 | 33.65 | 129,225 | +0.60(+1.80%) |
Apr 04, 2003 | 33.16 | 33.26 | 32.91 | 33.05 | 84,405 | -0.14(-0.43%) |
Apr 03, 2003 | 33.31 | 33.42 | 33.16 | 33.19 | 161,296 | -0.98(-2.88%) |
Apr 02, 2003 | 33.94 | 34.21 | 33.76 | 34.18 | 154,453 | +0.11(+0.33%) |
Apr 01, 2003 | 33.76 | 34.28 | 33.76 | 34.06 | 65,619 | +0.57(+1.69%) |
Mar 31, 2003 | 33.46 | 33.79 | 33.09 | 33.50 | 261,134 | -1.54(-4.40%) |
Mar 28, 2003 | 34.95 | 35.25 | 34.95 | 35.04 | 63,874 | -0.59(-1.65%) |
Mar 27, 2003 | 35.73 | 35.74 | 35.50 | 35.63 | 46,429 | -0.40(-1.12%) |
Mar 26, 2003 | 35.74 | 36.14 | 35.73 | 36.03 | 77,427 | +0.62(+1.75%) |
Mar 25, 2003 | 35.02 | 35.67 | 35.02 | 35.41 | 50,858 | -0.31(-0.86%) |
Mar 24, 2003 | 36.00 | 36.00 | 35.70 | 35.72 | 65,887 | -0.07(-0.19%) |
Mar 21, 2003 | 35.14 | 35.84 | 35.14 | 35.78 | 189,074 | +0.39(+1.09%) |
Mar 20, 2003 | 35.31 | 35.56 | 35.12 | 35.40 | 86,418 | +0.44(+1.26%) |
Mar 19, 2003 | 34.85 | 35.15 | 34.66 | 34.96 | 108,828 | -0.02(-0.06%) |
Mar 18, 2003 | 34.88 | 35.21 | 34.58 | 34.98 | 89,236 | -0.18(-0.51%) |
Mar 17, 2003 | 34.35 | 35.19 | 34.35 | 35.16 | 94,469 | +0.42(+1.20%) |
Mar 14, 2003 | 34.73 | 34.80 | 34.39 | 34.74 | 105,071 | -0.15(-0.43%) |
Mar 13, 2003 | 34.91 | 34.94 | 34.48 | 34.89 | 133,116 | -0.13(-0.36%) |
Mar 12, 2003 | 34.50 | 35.02 | 34.50 | 35.02 | 41,867 | +0.63(+1.82%) |
Mar 11, 2003 | 34.69 | 34.76 | 34.29 | 34.39 | 102,118 | -0.75(-2.12%) |
Mar 10, 2003 | 35.43 | 35.43 | 34.88 | 35.14 | 34,084 | -0.27(-0.76%) |
Mar 07, 2003 | 35.21 | 35.58 | 35.14 | 35.40 | 50,455 | +0.04(+0.13%) |
Mar 06, 2003 | 35.70 | 35.72 | 35.16 | 35.36 | 70,047 | -0.90(-2.49%) |
Mar 05, 2003 | 35.92 | 36.29 | 35.92 | 36.26 | 117,416 | +0.16(+0.43%) |
Mar 04, 2003 | 36.23 | 36.49 | 36.01 | 36.11 | 179,546 | -0.02(-0.06%) |