Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 36.13 | 37.05 | 36.01 | 36.69 | 1,348,982 | +0.97(+2.73%) |
May 29, 2003 | 35.40 | 37.09 | 35.40 | 35.72 | 2,062,475 | +0.60(+1.71%) |
May 28, 2003 | 33.92 | 35.29 | 33.92 | 35.12 | 1,504,366 | +0.64(+1.87%) |
May 27, 2003 | 33.64 | 34.60 | 33.41 | 34.47 | 1,064,888 | +0.81(+2.39%) |
May 23, 2003 | 33.64 | 33.92 | 33.46 | 33.67 | 664,334 | -0.06(-0.19%) |
May 22, 2003 | 33.24 | 33.85 | 32.97 | 33.73 | 956,027 | +0.72(+2.19%) |
May 21, 2003 | 33.21 | 33.43 | 32.95 | 33.01 | 1,237,795 | -0.47(-1.41%) |
May 20, 2003 | 33.50 | 33.78 | 32.98 | 33.48 | 1,276,873 | +0.24(+0.72%) |
May 19, 2003 | 33.87 | 33.87 | 32.93 | 33.24 | 1,139,789 | -0.79(-2.31%) |
May 16, 2003 | 34.18 | 34.41 | 33.67 | 34.03 | 1,125,212 | -0.49(-1.42%) |
May 15, 2003 | 34.50 | 34.82 | 34.31 | 34.52 | 656,425 | +0.12(+0.36%) |
May 14, 2003 | 34.98 | 35.08 | 34.18 | 34.40 | 859,106 | -0.55(-1.59%) |
May 13, 2003 | 35.39 | 35.39 | 34.77 | 34.95 | 1,261,056 | -0.54(-1.51%) |
May 12, 2003 | 34.42 | 35.59 | 34.37 | 35.49 | 1,763,804 | +1.07(+3.11%) |
May 09, 2003 | 34.24 | 34.63 | 34.18 | 34.42 | 1,275,323 | +0.29(+0.85%) |
May 08, 2003 | 34.26 | 34.60 | 33.89 | 34.13 | 1,070,936 | -0.23(-0.66%) |
May 07, 2003 | 34.57 | 34.58 | 34.11 | 34.35 | 1,104,587 | -0.28(-0.80%) |
May 06, 2003 | 34.18 | 35.07 | 34.09 | 34.63 | 1,259,815 | +0.45(+1.30%) |
May 05, 2003 | 34.53 | 34.70 | 34.05 | 34.18 | 759,083 | -0.45(-1.29%) |
May 02, 2003 | 34.00 | 34.98 | 33.95 | 34.63 | 1,019,607 | +0.64(+1.90%) |
May 01, 2003 | 34.33 | 34.33 | 33.64 | 33.98 | 1,295,172 | -0.51(-1.48%) |
Apr 30, 2003 | 34.30 | 34.75 | 33.99 | 34.49 | 1,376,741 | +0.03(+0.09%) |
Apr 29, 2003 | 34.89 | 34.92 | 33.93 | 34.46 | 1,329,133 | +0.06(+0.17%) |
Apr 28, 2003 | 33.68 | 34.50 | 33.66 | 34.40 | 1,013,869 | +0.72(+2.14%) |
Apr 25, 2003 | 34.34 | 34.98 | 33.60 | 33.68 | 1,161,964 | -0.66(-1.93%) |
Apr 24, 2003 | 34.77 | 34.93 | 34.05 | 34.34 | 1,096,213 | -0.43(-1.22%) |
Apr 23, 2003 | 35.27 | 35.27 | 34.47 | 34.77 | 1,905,851 | -0.73(-2.05%) |
Apr 22, 2003 | 34.92 | 35.60 | 34.42 | 35.50 | 1,670,139 | +0.21(+0.58%) |
Apr 21, 2003 | 34.62 | 35.43 | 33.28 | 35.29 | 3,486,668 | +0.68(+1.96%) |
Apr 17, 2003 | 33.56 | 34.93 | 33.53 | 34.62 | 1,739,457 | +1.05(+3.13%) |
Apr 16, 2003 | 33.84 | 34.63 | 33.47 | 33.56 | 2,586,313 | -1.43(-4.09%) |
Apr 15, 2003 | 34.68 | 35.02 | 34.27 | 35.00 | 938,038 | +0.32(+0.91%) |
Apr 14, 2003 | 33.66 | 34.69 | 33.56 | 34.68 | 820,337 | +1.18(+3.52%) |
Apr 11, 2003 | 33.42 | 33.99 | 33.34 | 33.50 | 647,431 | +0.14(+0.41%) |
Apr 10, 2003 | 32.98 | 33.38 | 32.60 | 33.36 | 948,273 | +0.39(+1.17%) |
Apr 09, 2003 | 33.35 | 33.95 | 32.94 | 32.98 | 951,840 | -0.36(-1.08%) |
Apr 08, 2003 | 33.29 | 33.60 | 32.90 | 33.34 | 912,916 | +0.05(+0.16%) |
Apr 07, 2003 | 33.69 | 34.53 | 33.28 | 33.29 | 1,411,477 | +0.48(+1.45%) |
Apr 04, 2003 | 33.24 | 33.46 | 32.58 | 32.81 | 1,196,080 | -0.27(-0.82%) |
Apr 03, 2003 | 33.50 | 33.72 | 33.02 | 33.08 | 579,043 | -0.42(-1.25%) |
Apr 02, 2003 | 32.57 | 33.66 | 32.57 | 33.50 | 1,017,901 | +1.46(+4.55%) |
Apr 01, 2003 | 31.78 | 32.24 | 31.22 | 32.04 | 937,573 | +0.43(+1.35%) |
Mar 31, 2003 | 31.81 | 32.21 | 31.31 | 31.62 | 1,126,762 | -0.35(-1.11%) |
Mar 28, 2003 | 32.57 | 32.57 | 31.91 | 31.97 | 1,026,895 | -0.63(-1.94%) |
Mar 27, 2003 | 32.37 | 32.95 | 32.20 | 32.60 | 962,074 | -0.12(-0.37%) |
Mar 26, 2003 | 33.44 | 33.44 | 32.42 | 32.73 | 1,109,239 | -0.74(-2.22%) |
Mar 25, 2003 | 32.86 | 33.91 | 32.72 | 33.47 | 893,842 | +0.48(+1.45%) |
Mar 24, 2003 | 33.89 | 33.89 | 32.80 | 32.99 | 1,164,135 | -1.37(-4.00%) |
Mar 21, 2003 | 33.76 | 34.45 | 33.53 | 34.36 | 1,311,920 | +1.18(+3.56%) |
Mar 20, 2003 | 32.64 | 33.34 | 32.06 | 33.18 | 1,374,725 | +0.55(+1.68%) |
Mar 19, 2003 | 32.21 | 32.64 | 32.04 | 32.64 | 1,244,618 | +0.50(+1.55%) |
Mar 18, 2003 | 32.16 | 32.29 | 31.73 | 32.14 | 1,000,998 | -0.02(-0.06%) |
Mar 17, 2003 | 30.95 | 32.31 | 30.73 | 32.16 | 1,221,047 | +1.13(+3.66%) |
Mar 14, 2003 | 31.22 | 31.75 | 30.79 | 31.02 | 1,704,255 | -0.14(-0.43%) |
Mar 13, 2003 | 30.08 | 31.24 | 29.95 | 31.16 | 2,311,988 | +1.70(+5.76%) |
Mar 12, 2003 | 28.37 | 29.52 | 28.07 | 29.46 | 3,905,211 | +1.79(+6.48%) |
Mar 11, 2003 | 29.30 | 29.57 | 27.60 | 27.67 | 5,696,774 | -1.62(-5.55%) |
Mar 10, 2003 | 29.97 | 30.02 | 29.12 | 29.30 | 1,031,702 | -0.99(-3.28%) |
Mar 07, 2003 | 29.53 | 30.41 | 29.50 | 30.29 | 1,334,561 | +0.26(+0.88%) |
Mar 06, 2003 | 30.15 | 30.27 | 29.61 | 30.02 | 1,233,608 | -0.26(-0.87%) |
Mar 05, 2003 | 30.16 | 30.57 | 29.98 | 30.29 | 1,447,144 | +0.34(+1.14%) |
Mar 04, 2003 | 31.31 | 31.32 | 29.93 | 29.95 | 2,135,204 | -1.42(-4.52%) |