Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 36.26 | 36.50 | 35.33 | 35.41 | 51,800 | -1.00(-2.75%) |
May 29, 2003 | 36.80 | 37.00 | 36.27 | 36.41 | 7,900 | -0.39(-1.06%) |
May 28, 2003 | 37.79 | 38.38 | 36.30 | 36.80 | 31,200 | -1.19(-3.13%) |
May 27, 2003 | 37.10 | 38.17 | 37.10 | 37.99 | 21,400 | +0.98(+2.65%) |
May 23, 2003 | 36.11 | 37.01 | 35.91 | 37.01 | 13,700 | +0.48(+1.31%) |
May 22, 2003 | 35.43 | 36.73 | 35.43 | 36.53 | 28,500 | +1.21(+3.43%) |
May 21, 2003 | 35.18 | 35.37 | 35.18 | 35.32 | 3,900 | -0.02(-0.05%) |
May 20, 2003 | 35.21 | 35.34 | 34.05 | 35.34 | 19,700 | +0.18(+0.51%) |
May 19, 2003 | 34.47 | 35.21 | 34.30 | 35.16 | 7,000 | +0.05(+0.14%) |
May 16, 2003 | 34.17 | 35.12 | 34.17 | 35.11 | 22,300 | +0.49(+1.42%) |
May 15, 2003 | 33.92 | 34.90 | 33.91 | 34.62 | 10,800 | +0.51(+1.49%) |
May 14, 2003 | 34.07 | 34.94 | 34.00 | 34.11 | 26,300 | -0.27(-0.78%) |
May 13, 2003 | 34.86 | 34.86 | 34.20 | 34.38 | 11,500 | -0.37(-1.06%) |
May 12, 2003 | 34.56 | 34.80 | 34.15 | 34.75 | 15,000 | +0.25(+0.72%) |
May 09, 2003 | 34.10 | 34.63 | 33.83 | 34.50 | 17,000 | +0.33(+0.97%) |
May 08, 2003 | 35.11 | 35.11 | 34.17 | 34.17 | 21,400 | -0.94(-2.68%) |
May 07, 2003 | 35.50 | 35.55 | 35.11 | 35.11 | 22,900 | -0.36(-1.01%) |
May 06, 2003 | 35.50 | 35.50 | 35.12 | 35.47 | 21,700 | +0.48(+1.37%) |
May 05, 2003 | 35.80 | 35.80 | 34.75 | 34.99 | 23,400 | -0.51(-1.44%) |
May 02, 2003 | 34.80 | 35.88 | 34.61 | 35.50 | 20,800 | +0.15(+0.42%) |
May 01, 2003 | 33.99 | 35.50 | 33.99 | 35.35 | 24,300 | +1.35(+3.97%) |
Apr 30, 2003 | 35.11 | 35.11 | 33.15 | 34.00 | 40,300 | -1.01(-2.88%) |
Apr 29, 2003 | 34.50 | 35.50 | 34.20 | 35.01 | 63,300 | +0.77(+2.25%) |
Apr 28, 2003 | 33.23 | 34.76 | 33.23 | 34.24 | 38,800 | +0.39(+1.15%) |
Apr 25, 2003 | 32.62 | 33.85 | 32.50 | 33.85 | 32,000 | +1.11(+3.39%) |
Apr 24, 2003 | 32.20 | 33.00 | 32.20 | 32.74 | 26,600 | +0.63(+1.96%) |
Apr 23, 2003 | 32.25 | 32.25 | 30.73 | 32.11 | 91,300 | +0.18(+0.56%) |
Apr 22, 2003 | 32.75 | 32.75 | 31.93 | 31.93 | 16,300 | -0.72(-2.21%) |
Apr 21, 2003 | 31.25 | 32.65 | 31.20 | 32.65 | 12,200 | +1.16(+3.69%) |
Apr 17, 2003 | 31.74 | 31.88 | 31.15 | 31.49 | 11,800 | +0.31(+0.99%) |
Apr 16, 2003 | 31.90 | 31.90 | 30.55 | 31.18 | 35,300 | -0.23(-0.73%) |
Apr 15, 2003 | 31.04 | 31.77 | 30.89 | 31.41 | 22,100 | +0.22(+0.71%) |
Apr 14, 2003 | 29.45 | 31.20 | 29.27 | 31.19 | 35,600 | +1.74(+5.91%) |
Apr 11, 2003 | 29.25 | 29.55 | 28.93 | 29.45 | 23,000 | +0.36(+1.24%) |
Apr 10, 2003 | 29.30 | 29.30 | 28.90 | 29.09 | 27,800 | -0.15(-0.51%) |
Apr 09, 2003 | 29.25 | 29.25 | 29.19 | 29.24 | 14,500 | -0.01(-0.03%) |
Apr 08, 2003 | 28.67 | 29.27 | 28.67 | 29.25 | 10,400 | +0.40(+1.39%) |
Apr 07, 2003 | 28.57 | 29.00 | 28.57 | 28.85 | 6,300 | +0.37(+1.30%) |
Apr 04, 2003 | 28.37 | 28.48 | 28.16 | 28.48 | 1,100 | +0.18(+0.64%) |
Apr 03, 2003 | 28.28 | 28.36 | 28.17 | 28.30 | 2,800 | +0.14(+0.50%) |
Apr 02, 2003 | 28.27 | 28.27 | 27.85 | 28.16 | 12,000 | -0.01(-0.04%) |
Apr 01, 2003 | 27.89 | 28.25 | 27.77 | 28.17 | 11,200 | +0.31(+1.11%) |
Mar 31, 2003 | 27.62 | 28.00 | 27.57 | 27.86 | 7,550 | +0.14(+0.50%) |
Mar 28, 2003 | 28.00 | 28.00 | 27.49 | 27.72 | 4,600 | +0.00(+0.01%) |
Mar 27, 2003 | 27.50 | 27.93 | 27.33 | 27.72 | 3,200 | +0.02(+0.07%) |
Mar 26, 2003 | 27.56 | 27.93 | 27.50 | 27.70 | 4,700 | -0.03(-0.11%) |
Mar 25, 2003 | 27.45 | 28.10 | 27.30 | 27.73 | 14,100 | +0.28(+1.02%) |
Mar 24, 2003 | 28.15 | 28.15 | 27.45 | 27.45 | 3,008 | -0.60(-2.14%) |
Mar 21, 2003 | 27.99 | 28.15 | 27.50 | 28.05 | 18,701 | +0.14(+0.50%) |
Mar 20, 2003 | 26.55 | 27.91 | 26.10 | 27.91 | 19,179 | +0.16(+0.58%) |
Mar 19, 2003 | 27.50 | 27.91 | 26.97 | 27.75 | 25,630 | -0.10(-0.36%) |
Mar 18, 2003 | 27.86 | 27.95 | 27.57 | 27.85 | 16,600 | -0.30(-1.07%) |
Mar 17, 2003 | 28.15 | 28.25 | 28.00 | 28.15 | 12,400 | -0.08(-0.28%) |
Mar 14, 2003 | 28.20 | 28.35 | 28.15 | 28.23 | 8,100 | -0.20(-0.70%) |
Mar 13, 2003 | 28.31 | 28.69 | 28.15 | 28.43 | 13,000 | +0.20(+0.71%) |
Mar 12, 2003 | 28.60 | 28.60 | 28.22 | 28.23 | 7,300 | -0.18(-0.63%) |
Mar 11, 2003 | 28.06 | 28.52 | 28.06 | 28.41 | 8,400 | +0.22(+0.78%) |
Mar 10, 2003 | 27.81 | 28.29 | 27.81 | 28.19 | 7,400 | +0.13(+0.46%) |
Mar 07, 2003 | 27.47 | 28.25 | 27.47 | 28.06 | 18,900 | +0.52(+1.89%) |
Mar 06, 2003 | 27.67 | 27.81 | 27.17 | 27.54 | 6,400 | -0.13(-0.47%) |
Mar 05, 2003 | 27.50 | 27.67 | 27.27 | 27.67 | 4,900 | +0.09(+0.33%) |
Mar 04, 2003 | 28.00 | 28.00 | 27.20 | 27.58 | 13,000 | +0.00(+0.00%) |