Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 33.24 | 34.30 | 33.19 | 34.30 | 569,937 | +1.10(+3.32%) |
May 29, 2003 | 33.14 | 33.44 | 32.75 | 33.20 | 464,967 | +0.15(+0.45%) |
May 28, 2003 | 32.74 | 33.08 | 32.56 | 33.05 | 342,888 | +0.43(+1.31%) |
May 27, 2003 | 31.99 | 32.63 | 31.99 | 32.62 | 324,269 | +0.47(+1.45%) |
May 23, 2003 | 32.16 | 32.54 | 32.01 | 32.15 | 346,813 | -0.19(-0.58%) |
May 22, 2003 | 31.45 | 32.53 | 31.42 | 32.34 | 495,562 | +1.04(+3.33%) |
May 21, 2003 | 31.37 | 31.70 | 31.00 | 31.30 | 364,928 | -0.07(-0.22%) |
May 20, 2003 | 31.99 | 32.04 | 31.13 | 31.37 | 600,733 | -0.48(-1.50%) |
May 19, 2003 | 32.69 | 32.83 | 31.85 | 31.85 | 489,222 | -0.88(-2.70%) |
May 16, 2003 | 32.69 | 33.04 | 32.54 | 32.73 | 848,716 | +0.05(+0.15%) |
May 15, 2003 | 32.24 | 33.27 | 32.19 | 32.68 | 1,038,930 | +0.56(+1.73%) |
May 14, 2003 | 31.80 | 32.39 | 31.80 | 32.12 | 902,257 | +0.43(+1.35%) |
May 13, 2003 | 30.52 | 31.75 | 30.51 | 31.70 | 752,703 | +1.14(+3.74%) |
May 12, 2003 | 30.01 | 30.63 | 29.77 | 30.55 | 272,740 | +0.55(+1.82%) |
May 09, 2003 | 29.71 | 30.28 | 29.61 | 30.01 | 399,851 | +0.79(+2.69%) |
May 08, 2003 | 28.97 | 29.79 | 28.79 | 29.22 | 478,453 | +0.25(+0.86%) |
May 07, 2003 | 28.32 | 29.29 | 28.27 | 28.97 | 728,146 | +0.76(+2.68%) |
May 06, 2003 | 28.16 | 28.47 | 27.64 | 28.22 | 787,425 | +0.12(+0.42%) |
May 05, 2003 | 28.12 | 28.40 | 28.10 | 28.10 | 918,662 | +0.12(+0.43%) |
May 02, 2003 | 28.08 | 28.32 | 27.57 | 27.98 | 564,603 | -0.10(-0.35%) |
May 01, 2003 | 27.84 | 28.08 | 27.58 | 28.08 | 493,046 | +0.36(+1.29%) |
Apr 30, 2003 | 28.02 | 28.03 | 27.62 | 27.72 | 457,117 | -0.30(-1.06%) |
Apr 29, 2003 | 27.87 | 28.22 | 27.57 | 28.02 | 509,652 | +0.10(+0.36%) |
Apr 28, 2003 | 27.98 | 28.07 | 27.77 | 27.92 | 215,777 | +0.14(+0.50%) |
Apr 25, 2003 | 27.42 | 28.05 | 27.41 | 27.78 | 237,817 | +0.34(+1.23%) |
Apr 24, 2003 | 28.42 | 28.43 | 27.44 | 27.44 | 336,145 | -1.02(-3.60%) |
Apr 23, 2003 | 27.32 | 28.69 | 26.85 | 28.47 | 569,836 | +1.78(+6.66%) |
Apr 22, 2003 | 27.01 | 27.01 | 26.21 | 26.69 | 1,133,533 | -0.32(-1.18%) |
Apr 21, 2003 | 28.02 | 28.32 | 26.97 | 27.01 | 737,909 | -1.62(-5.66%) |
Apr 17, 2003 | 28.35 | 28.82 | 28.13 | 28.63 | 286,931 | +0.51(+1.80%) |
Apr 16, 2003 | 29.49 | 29.56 | 28.08 | 28.12 | 346,310 | -1.23(-4.20%) |
Apr 15, 2003 | 29.19 | 29.55 | 28.57 | 29.35 | 328,898 | +0.54(+1.86%) |
Apr 14, 2003 | 28.74 | 28.93 | 28.12 | 28.81 | 619,453 | +0.08(+0.28%) |
Apr 11, 2003 | 29.61 | 29.80 | 28.62 | 28.74 | 279,282 | -0.82(-2.79%) |
Apr 10, 2003 | 29.74 | 29.79 | 29.31 | 29.56 | 195,246 | -0.13(-0.44%) |
Apr 09, 2003 | 29.49 | 30.31 | 29.43 | 29.69 | 266,500 | +0.08(+0.27%) |
Apr 08, 2003 | 29.73 | 30.06 | 29.31 | 29.61 | 316,419 | +0.08(+0.27%) |
Apr 07, 2003 | 30.75 | 30.81 | 29.51 | 29.53 | 514,785 | -0.27(-0.90%) |
Apr 04, 2003 | 30.40 | 30.49 | 29.68 | 29.80 | 259,153 | -0.36(-1.19%) |
Apr 03, 2003 | 30.39 | 30.51 | 29.91 | 30.16 | 308,669 | -0.14(-0.46%) |
Apr 02, 2003 | 30.26 | 30.40 | 29.94 | 30.30 | 283,609 | +0.24(+0.79%) |
Apr 01, 2003 | 29.96 | 30.17 | 29.71 | 30.06 | 337,856 | +0.35(+1.17%) |
Mar 31, 2003 | 29.81 | 30.00 | 28.96 | 29.71 | 481,070 | -0.34(-1.12%) |
Mar 28, 2003 | 30.02 | 30.05 | 29.60 | 30.05 | 264,588 | +0.04(+0.13%) |
Mar 27, 2003 | 29.62 | 30.03 | 29.05 | 30.01 | 451,581 | +0.40(+1.34%) |
Mar 26, 2003 | 29.32 | 30.01 | 29.23 | 29.61 | 571,144 | +0.30(+1.02%) |
Mar 25, 2003 | 28.91 | 29.56 | 28.77 | 29.31 | 491,033 | +0.24(+0.82%) |
Mar 24, 2003 | 29.14 | 29.28 | 28.52 | 29.07 | 302,329 | -0.42(-1.42%) |
Mar 21, 2003 | 29.31 | 29.82 | 28.84 | 29.49 | 502,808 | +0.81(+2.84%) |
Mar 20, 2003 | 29.09 | 29.18 | 28.50 | 28.68 | 359,393 | -0.34(-1.16%) |
Mar 19, 2003 | 28.83 | 29.09 | 28.42 | 29.01 | 418,772 | +0.19(+0.65%) |
Mar 18, 2003 | 28.09 | 29.14 | 28.09 | 28.82 | 495,260 | +0.75(+2.65%) |
Mar 17, 2003 | 27.68 | 28.42 | 27.49 | 28.08 | 791,048 | +0.41(+1.47%) |
Mar 14, 2003 | 27.85 | 28.02 | 27.46 | 27.67 | 787,626 | -0.03(-0.11%) |
Mar 13, 2003 | 27.27 | 27.85 | 26.90 | 27.70 | 691,714 | +0.44(+1.60%) |
Mar 12, 2003 | 28.36 | 28.44 | 26.71 | 27.26 | 1,171,476 | -1.29(-4.52%) |
Mar 11, 2003 | 28.25 | 29.07 | 28.25 | 28.56 | 367,545 | +0.31(+1.09%) |
Mar 10, 2003 | 28.96 | 28.96 | 27.99 | 28.25 | 377,509 | -0.71(-2.44%) |
Mar 07, 2003 | 28.02 | 28.95 | 27.81 | 28.95 | 640,588 | +0.83(+2.97%) |
Mar 06, 2003 | 29.01 | 29.06 | 28.10 | 28.12 | 772,530 | -1.04(-3.58%) |
Mar 05, 2003 | 28.53 | 29.16 | 28.37 | 29.16 | 442,020 | +0.64(+2.23%) |
Mar 04, 2003 | 28.64 | 28.98 | 28.52 | 28.53 | 355,971 | -0.11(-0.38%) |