Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 30.03 | 30.10 | 29.76 | 29.90 | 356,704 | +0.00(+0.00%) |
May 29, 2003 | 29.62 | 30.21 | 29.54 | 29.90 | 183,018 | +0.08(+0.28%) |
May 28, 2003 | 29.70 | 29.94 | 29.67 | 29.82 | 287,142 | +0.29(+0.98%) |
May 27, 2003 | 29.17 | 29.62 | 29.15 | 29.53 | 520,181 | +0.24(+0.82%) |
May 23, 2003 | 28.81 | 29.55 | 28.81 | 29.29 | 698,387 | -0.43(-1.45%) |
May 22, 2003 | 29.62 | 29.72 | 29.42 | 29.72 | 226,184 | +0.01(+0.02%) |
May 21, 2003 | 29.86 | 30.10 | 29.61 | 29.71 | 280,288 | -0.12(-0.39%) |
May 20, 2003 | 29.86 | 30.09 | 29.67 | 29.83 | 454,994 | +0.55(+1.87%) |
May 19, 2003 | 29.55 | 29.62 | 29.05 | 29.28 | 404,245 | -0.49(-1.64%) |
May 16, 2003 | 29.49 | 29.86 | 29.49 | 29.77 | 361,808 | +0.32(+1.07%) |
May 15, 2003 | 29.52 | 29.71 | 29.24 | 29.45 | 443,765 | -0.73(-2.43%) |
May 14, 2003 | 30.08 | 30.30 | 30.08 | 30.19 | 358,162 | +0.45(+1.52%) |
May 13, 2003 | 29.21 | 29.76 | 29.16 | 29.73 | 549,785 | +0.02(+0.07%) |
May 12, 2003 | 29.14 | 29.77 | 29.04 | 29.71 | 461,702 | +0.64(+2.19%) |
May 09, 2003 | 28.77 | 29.22 | 28.70 | 29.07 | 292,538 | +0.16(+0.55%) |
May 08, 2003 | 28.70 | 29.00 | 28.66 | 28.92 | 819,281 | -0.47(-1.61%) |
May 07, 2003 | 29.58 | 29.60 | 29.11 | 29.39 | 517,993 | -0.60(-2.01%) |
May 06, 2003 | 29.92 | 30.14 | 29.73 | 29.99 | 434,286 | -0.52(-1.71%) |
May 05, 2003 | 30.38 | 30.58 | 30.32 | 30.51 | 123,227 | +0.24(+0.79%) |
May 02, 2003 | 29.69 | 30.47 | 29.60 | 30.27 | 486,640 | -0.31(-1.01%) |
May 01, 2003 | 30.27 | 30.58 | 30.18 | 30.58 | 255,059 | +0.06(+0.20%) |
Apr 30, 2003 | 30.55 | 30.72 | 30.39 | 30.52 | 318,350 | +0.10(+0.32%) |
Apr 29, 2003 | 30.38 | 30.65 | 30.25 | 30.43 | 256,226 | +0.10(+0.32%) |
Apr 28, 2003 | 30.11 | 30.47 | 30.10 | 30.33 | 251,705 | +0.69(+2.34%) |
Apr 25, 2003 | 29.62 | 29.88 | 29.53 | 29.64 | 121,040 | -0.16(-0.55%) |
Apr 24, 2003 | 29.90 | 29.99 | 29.68 | 29.80 | 384,266 | -0.32(-1.07%) |
Apr 23, 2003 | 30.02 | 30.14 | 29.86 | 30.12 | 247,184 | +0.21(+0.69%) |
Apr 22, 2003 | 29.47 | 29.92 | 29.39 | 29.92 | 427,578 | +0.33(+1.11%) |
Apr 21, 2003 | 29.49 | 29.71 | 29.48 | 29.59 | 90,853 | +0.09(+0.30%) |
Apr 17, 2003 | 29.53 | 29.60 | 29.29 | 29.50 | 165,810 | +0.10(+0.33%) |
Apr 16, 2003 | 29.48 | 29.63 | 29.27 | 29.40 | 185,935 | -0.49(-1.63%) |
Apr 15, 2003 | 29.90 | 29.99 | 29.77 | 29.89 | 158,664 | -0.01(-0.05%) |
Apr 14, 2003 | 29.28 | 29.90 | 29.23 | 29.90 | 342,412 | +0.61(+2.08%) |
Apr 11, 2003 | 29.44 | 29.48 | 29.21 | 29.29 | 515,077 | -0.12(-0.40%) |
Apr 10, 2003 | 29.85 | 29.90 | 29.37 | 29.41 | 599,076 | +0.03(+0.12%) |
Apr 09, 2003 | 29.55 | 29.62 | 29.35 | 29.38 | 521,347 | -0.43(-1.45%) |
Apr 08, 2003 | 29.92 | 30.00 | 29.65 | 29.81 | 275,621 | -0.08(-0.25%) |
Apr 07, 2003 | 29.90 | 30.27 | 29.88 | 29.88 | 284,954 | +0.80(+2.73%) |
Apr 04, 2003 | 29.19 | 29.27 | 29.01 | 29.09 | 97,707 | +0.26(+0.90%) |
Apr 03, 2003 | 29.04 | 29.07 | 28.70 | 28.83 | 164,935 | -0.15(-0.52%) |
Apr 02, 2003 | 28.67 | 29.18 | 28.67 | 28.98 | 171,206 | +0.69(+2.45%) |
Apr 01, 2003 | 28.18 | 28.67 | 28.11 | 28.29 | 201,247 | +0.09(+0.32%) |
Mar 31, 2003 | 28.25 | 28.44 | 28.07 | 28.20 | 314,850 | -0.60(-2.10%) |
Mar 28, 2003 | 28.59 | 29.01 | 28.51 | 28.80 | 261,330 | -0.43(-1.45%) |
Mar 27, 2003 | 28.90 | 29.42 | 28.90 | 29.23 | 196,580 | -0.06(-0.21%) |
Mar 26, 2003 | 29.21 | 29.43 | 29.00 | 29.29 | 273,142 | +0.62(+2.18%) |
Mar 25, 2003 | 28.66 | 28.93 | 28.46 | 28.66 | 214,955 | +0.31(+1.09%) |
Mar 24, 2003 | 28.80 | 28.90 | 28.32 | 28.35 | 183,164 | -0.63(-2.18%) |
Mar 21, 2003 | 28.51 | 29.28 | 28.51 | 28.99 | 253,017 | +0.19(+0.64%) |
Mar 20, 2003 | 28.63 | 29.01 | 28.54 | 28.80 | 517,556 | +0.25(+0.86%) |
Mar 19, 2003 | 28.70 | 28.79 | 28.46 | 28.55 | 637,284 | -0.25(-0.86%) |
Mar 18, 2003 | 28.99 | 29.08 | 28.69 | 28.80 | 360,495 | -0.07(-0.24%) |
Mar 17, 2003 | 28.01 | 29.14 | 27.90 | 28.87 | 886,510 | +0.97(+3.49%) |
Mar 14, 2003 | 28.20 | 28.22 | 27.90 | 27.90 | 538,118 | -0.48(-1.69%) |
Mar 13, 2003 | 27.81 | 28.41 | 27.74 | 28.38 | 710,345 | +1.26(+4.65%) |
Mar 12, 2003 | 27.15 | 27.28 | 26.85 | 27.11 | 733,095 | -0.35(-1.27%) |
Mar 11, 2003 | 27.18 | 27.59 | 27.18 | 27.46 | 300,413 | +0.60(+2.22%) |
Mar 10, 2003 | 27.07 | 27.15 | 26.72 | 26.87 | 234,059 | -0.40(-1.46%) |
Mar 07, 2003 | 27.02 | 27.33 | 27.02 | 27.26 | 211,164 | +0.06(+0.23%) |
Mar 06, 2003 | 27.33 | 27.42 | 27.13 | 27.20 | 199,643 | -0.10(-0.38%) |
Mar 05, 2003 | 27.15 | 27.36 | 27.15 | 27.31 | 443,036 | -0.10(-0.38%) |
Mar 04, 2003 | 27.55 | 27.70 | 27.39 | 27.41 | 255,934 | +0.01(+0.02%) |