Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 37.38 | 37.70 | 37.35 | 37.64 | 2,472,182 | +0.60(+1.61%) |
May 29, 2003 | 37.53 | 37.59 | 36.89 | 37.04 | 1,586,784 | -0.46(-1.24%) |
May 28, 2003 | 37.59 | 37.77 | 37.41 | 37.51 | 1,683,043 | -0.08(-0.22%) |
May 27, 2003 | 37.03 | 37.64 | 36.90 | 37.59 | 2,129,990 | +0.49(+1.31%) |
May 22, 2003 | 37.00 | 37.16 | 36.84 | 37.10 | 1,540,901 | +0.16(+0.44%) |
May 21, 2003 | 36.67 | 37.04 | 36.59 | 36.94 | 1,316,123 | +0.27(+0.74%) |
May 20, 2003 | 36.63 | 36.94 | 36.44 | 36.67 | 2,137,769 | +0.16(+0.45%) |
May 19, 2003 | 37.37 | 37.37 | 36.33 | 36.51 | 2,059,350 | -0.86(-2.31%) |
May 16, 2003 | 37.34 | 37.60 | 37.04 | 37.37 | 1,111,505 | +0.03(+0.08%) |
May 15, 2003 | 37.24 | 37.49 | 36.81 | 37.34 | 1,426,289 | +0.13(+0.36%) |
May 14, 2003 | 37.48 | 37.48 | 37.04 | 37.21 | 943,081 | -0.13(-0.35%) |
May 13, 2003 | 37.12 | 37.53 | 36.47 | 37.34 | 1,444,227 | +0.21(+0.58%) |
May 12, 2003 | 36.71 | 37.13 | 36.64 | 37.12 | 1,366,602 | +0.52(+1.43%) |
May 09, 2003 | 36.47 | 36.61 | 36.23 | 36.60 | 1,466,927 | +0.22(+0.61%) |
May 08, 2003 | 36.68 | 36.98 | 36.35 | 36.38 | 1,692,181 | -0.60(-1.62%) |
May 07, 2003 | 36.95 | 37.14 | 36.29 | 36.98 | 1,903,148 | +0.03(+0.09%) |
May 06, 2003 | 36.40 | 37.07 | 36.40 | 36.95 | 1,785,362 | +0.40(+1.10%) |
May 05, 2003 | 36.92 | 37.00 | 36.35 | 36.54 | 1,518,995 | -0.35(-0.94%) |
May 02, 2003 | 36.14 | 36.91 | 36.05 | 36.89 | 1,882,989 | +0.59(+1.63%) |
May 01, 2003 | 36.05 | 36.50 | 35.60 | 36.30 | 1,365,809 | +0.25(+0.70%) |
Apr 30, 2003 | 36.20 | 36.34 | 35.86 | 36.05 | 2,664,630 | -0.16(-0.44%) |
Apr 29, 2003 | 36.21 | 36.39 | 35.87 | 36.20 | 1,842,668 | -0.02(-0.05%) |
Apr 28, 2003 | 35.78 | 36.34 | 35.69 | 36.22 | 1,308,821 | +0.54(+1.50%) |
Apr 25, 2003 | 35.94 | 36.08 | 35.62 | 35.69 | 1,360,094 | -0.27(-0.75%) |
Apr 24, 2003 | 36.16 | 36.24 | 35.37 | 35.96 | 1,611,064 | -0.20(-0.56%) |
Apr 23, 2003 | 36.06 | 36.32 | 35.66 | 36.16 | 1,211,354 | +0.09(+0.26%) |
Apr 22, 2003 | 35.24 | 36.06 | 34.99 | 36.06 | 1,748,376 | +0.83(+2.34%) |
Apr 21, 2003 | 35.36 | 35.59 | 35.18 | 35.24 | 1,102,140 | -0.14(-0.41%) |
Apr 17, 2003 | 35.28 | 35.38 | 34.87 | 35.38 | 1,427,559 | +0.38(+1.08%) |
Apr 16, 2003 | 35.74 | 35.81 | 34.86 | 35.01 | 1,287,550 | -0.64(-1.79%) |
Apr 15, 2003 | 35.25 | 36.02 | 35.12 | 35.64 | 2,102,210 | +0.43(+1.23%) |
Apr 14, 2003 | 34.54 | 35.22 | 34.11 | 35.21 | 1,283,581 | +0.67(+1.93%) |
Apr 11, 2003 | 34.70 | 35.06 | 34.43 | 34.54 | 2,469,379 | -0.16(-0.45%) |
Apr 10, 2003 | 32.48 | 34.77 | 32.48 | 34.70 | 6,212,023 | +2.22(+6.83%) |
Apr 09, 2003 | 33.44 | 33.51 | 32.40 | 32.48 | 4,519,841 | -0.96(-2.86%) |
Apr 08, 2003 | 33.41 | 33.68 | 33.07 | 33.44 | 2,279,842 | -0.01(-0.04%) |
Apr 07, 2003 | 34.40 | 34.51 | 33.34 | 33.45 | 2,609,071 | -0.23(-0.69%) |
Apr 04, 2003 | 34.23 | 34.23 | 33.64 | 33.68 | 1,517,724 | -0.55(-1.60%) |
Apr 03, 2003 | 34.09 | 34.43 | 34.01 | 34.23 | 1,409,145 | +0.51(+1.51%) |
Apr 02, 2003 | 33.21 | 33.82 | 33.07 | 33.72 | 2,082,685 | +0.55(+1.67%) |
Apr 01, 2003 | 32.59 | 33.51 | 32.59 | 33.17 | 1,348,347 | -0.77(-2.26%) |
Mar 28, 2003 | 34.14 | 34.14 | 33.64 | 33.94 | 1,137,380 | -0.20(-0.59%) |
Mar 27, 2003 | 34.40 | 34.52 | 34.09 | 34.14 | 1,452,958 | -0.40(-1.15%) |
Mar 26, 2003 | 34.19 | 34.74 | 34.06 | 34.53 | 1,313,425 | +0.35(+1.01%) |
Mar 25, 2003 | 34.90 | 34.90 | 34.19 | 34.19 | 1,269,453 | -0.57(-1.63%) |
Mar 21, 2003 | 34.65 | 35.28 | 33.99 | 34.75 | 1,453,593 | +0.11(+0.31%) |
Mar 20, 2003 | 34.22 | 34.65 | 34.04 | 34.65 | 1,759,329 | +0.43(+1.25%) |
Mar 19, 2003 | 34.33 | 34.48 | 33.94 | 34.22 | 1,737,264 | -0.11(-0.31%) |
Mar 18, 2003 | 33.75 | 34.33 | 33.39 | 34.33 | 3,010,369 | +0.11(+0.31%) |
Mar 14, 2003 | 33.55 | 34.22 | 33.53 | 34.22 | 3,204,827 | +0.99(+2.98%) |
Mar 13, 2003 | 33.37 | 33.48 | 32.84 | 33.23 | 2,638,755 | -0.12(-0.36%) |
Mar 12, 2003 | 33.72 | 33.92 | 33.32 | 33.35 | 1,960,296 | -0.28(-0.84%) |
Mar 11, 2003 | 34.84 | 34.84 | 33.61 | 33.63 | 1,897,910 | -1.15(-3.31%) |
Mar 07, 2003 | 35.38 | 35.38 | 34.61 | 34.79 | 1,669,164 | -0.60(-1.69%) |
Mar 06, 2003 | 34.88 | 35.38 | 34.81 | 35.38 | 1,431,528 | +0.45(+1.30%) |
Mar 05, 2003 | 35.46 | 35.46 | 34.91 | 34.93 | 1,365,015 | -0.47(-1.33%) |