Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 32.52 | 33.33 | 32.48 | 33.33 | 2,267,505 | +1.13(+3.51%) |
May 29, 2003 | 32.48 | 32.82 | 32.14 | 32.20 | 1,938,868 | -0.28(-0.88%) |
May 28, 2003 | 32.40 | 32.66 | 32.24 | 32.48 | 1,878,579 | +0.01(+0.04%) |
May 27, 2003 | 32.31 | 32.65 | 31.81 | 32.47 | 2,588,163 | +0.13(+0.40%) |
May 23, 2003 | 31.91 | 32.42 | 31.91 | 32.34 | 1,579,643 | +0.43(+1.36%) |
May 22, 2003 | 31.81 | 32.17 | 31.22 | 31.91 | 1,880,648 | +0.30(+0.94%) |
May 21, 2003 | 31.06 | 31.78 | 30.99 | 31.61 | 1,484,333 | +0.46(+1.48%) |
May 20, 2003 | 31.13 | 31.43 | 30.94 | 31.15 | 1,620,871 | +0.03(+0.11%) |
May 19, 2003 | 32.16 | 32.16 | 31.12 | 31.12 | 1,338,633 | -1.04(-3.24%) |
May 16, 2003 | 31.87 | 32.28 | 31.66 | 32.16 | 1,968,422 | +0.18(+0.57%) |
May 15, 2003 | 31.60 | 32.04 | 31.57 | 31.98 | 1,927,786 | +0.41(+1.29%) |
May 14, 2003 | 31.89 | 32.59 | 31.29 | 31.57 | 2,066,245 | -0.32(-1.00%) |
May 13, 2003 | 30.86 | 32.56 | 30.86 | 31.89 | 6,387,435 | +1.03(+3.33%) |
May 12, 2003 | 30.32 | 31.03 | 30.18 | 30.86 | 1,565,014 | +0.54(+1.79%) |
May 09, 2003 | 30.03 | 30.38 | 29.84 | 30.32 | 985,910 | +0.42(+1.40%) |
May 08, 2003 | 29.74 | 30.04 | 29.68 | 29.90 | 1,966,649 | -0.14(-0.47%) |
May 07, 2003 | 30.22 | 30.25 | 29.78 | 30.04 | 1,386,953 | -0.18(-0.58%) |
May 06, 2003 | 29.98 | 30.53 | 29.78 | 30.22 | 1,893,060 | +0.34(+1.13%) |
May 05, 2003 | 29.89 | 30.12 | 29.77 | 29.88 | 1,216,429 | -0.01(-0.05%) |
May 02, 2003 | 29.39 | 30.09 | 29.34 | 29.89 | 1,755,488 | +0.35(+1.17%) |
May 01, 2003 | 29.63 | 29.72 | 28.92 | 29.55 | 1,535,017 | -0.16(-0.55%) |
Apr 30, 2003 | 29.49 | 29.81 | 29.27 | 29.71 | 2,074,076 | +0.08(+0.27%) |
Apr 29, 2003 | 29.72 | 29.81 | 29.30 | 29.63 | 1,212,735 | -0.03(-0.09%) |
Apr 28, 2003 | 29.56 | 29.84 | 29.37 | 29.65 | 1,283,959 | +0.28(+0.97%) |
Apr 25, 2003 | 29.58 | 29.71 | 29.13 | 29.37 | 1,559,990 | -0.21(-0.71%) |
Apr 24, 2003 | 30.08 | 30.08 | 29.34 | 29.58 | 1,331,836 | -0.50(-1.66%) |
Apr 23, 2003 | 29.83 | 30.30 | 29.74 | 30.08 | 1,998,862 | +0.14(+0.47%) |
Apr 22, 2003 | 29.35 | 29.94 | 29.12 | 29.94 | 1,815,334 | +0.50(+1.70%) |
Apr 21, 2003 | 29.44 | 29.54 | 29.21 | 29.44 | 1,666,236 | -0.03(-0.11%) |
Apr 17, 2003 | 29.43 | 29.57 | 28.92 | 29.47 | 2,423,696 | +0.05(+0.16%) |
Apr 16, 2003 | 30.05 | 30.24 | 29.35 | 29.42 | 1,266,818 | -0.62(-2.07%) |
Apr 15, 2003 | 29.85 | 30.22 | 29.38 | 30.05 | 2,076,884 | +0.20(+0.66%) |
Apr 14, 2003 | 29.09 | 29.85 | 28.99 | 29.85 | 1,551,420 | +0.85(+2.92%) |
Apr 11, 2003 | 29.27 | 29.47 | 28.89 | 29.00 | 1,393,160 | +0.03(+0.12%) |
Apr 10, 2003 | 28.73 | 29.15 | 28.59 | 28.97 | 1,575,210 | +0.33(+1.16%) |
Apr 09, 2003 | 29.28 | 29.61 | 28.60 | 28.64 | 1,943,154 | -0.89(-3.00%) |
Apr 08, 2003 | 29.41 | 29.67 | 28.90 | 29.53 | 1,560,434 | +0.11(+0.39%) |
Apr 07, 2003 | 30.01 | 30.39 | 29.34 | 29.41 | 1,499,701 | -0.01(-0.05%) |
Apr 04, 2003 | 29.35 | 29.67 | 29.20 | 29.42 | 1,206,528 | +0.14(+0.49%) |
Apr 03, 2003 | 29.72 | 29.72 | 29.23 | 29.28 | 1,391,387 | -0.30(-1.01%) |
Apr 02, 2003 | 29.44 | 29.76 | 29.40 | 29.58 | 1,494,529 | +0.62(+2.13%) |
Apr 01, 2003 | 28.78 | 29.26 | 28.46 | 28.96 | 1,634,466 | +0.28(+0.99%) |
Mar 31, 2003 | 28.19 | 28.93 | 28.19 | 28.68 | 1,493,790 | -0.38(-1.30%) |
Mar 28, 2003 | 29.23 | 29.23 | 28.80 | 29.06 | 1,470,886 | -0.17(-0.58%) |
Mar 27, 2003 | 29.35 | 29.39 | 28.81 | 29.23 | 1,274,650 | -0.12(-0.41%) |
Mar 26, 2003 | 29.80 | 29.80 | 29.13 | 29.35 | 2,258,491 | -0.45(-1.52%) |
Mar 25, 2003 | 29.76 | 30.30 | 29.63 | 29.80 | 2,266,619 | +0.08(+0.27%) |
Mar 24, 2003 | 30.74 | 30.74 | 29.59 | 29.72 | 1,449,312 | -1.02(-3.30%) |
Mar 21, 2003 | 30.44 | 30.86 | 29.68 | 30.74 | 4,471,914 | +0.30(+0.98%) |
Mar 20, 2003 | 29.98 | 30.49 | 29.42 | 30.44 | 1,556,887 | +0.30(+1.01%) |
Mar 19, 2003 | 29.82 | 30.19 | 29.53 | 30.14 | 2,121,953 | +0.32(+1.07%) |
Mar 18, 2003 | 29.93 | 30.11 | 29.55 | 29.82 | 1,870,304 | -0.12(-0.38%) |
Mar 17, 2003 | 28.88 | 29.95 | 28.87 | 29.93 | 2,813,362 | +0.92(+3.17%) |
Mar 14, 2003 | 29.56 | 29.57 | 28.90 | 29.01 | 3,028,512 | -0.50(-1.70%) |
Mar 13, 2003 | 29.10 | 29.51 | 28.94 | 29.51 | 2,378,627 | +0.75(+2.61%) |
Mar 12, 2003 | 28.93 | 29.08 | 28.46 | 28.76 | 2,034,622 | -0.28(-0.96%) |
Mar 11, 2003 | 29.47 | 29.68 | 28.92 | 29.04 | 2,182,095 | -0.50(-1.70%) |
Mar 10, 2003 | 30.64 | 30.69 | 29.52 | 29.54 | 1,760,364 | -1.27(-4.11%) |
Mar 07, 2003 | 30.02 | 30.80 | 29.74 | 30.80 | 2,177,810 | +0.79(+2.61%) |
Mar 06, 2003 | 30.47 | 30.47 | 29.96 | 30.02 | 1,118,902 | -0.45(-1.47%) |
Mar 05, 2003 | 29.91 | 30.55 | 29.86 | 30.47 | 1,121,414 | +0.45(+1.51%) |
Mar 04, 2003 | 30.15 | 30.19 | 29.88 | 30.01 | 1,360,946 | -0.06(-0.20%) |