Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 32.35 | 33.34 | 32.34 | 33.05 | 482,500 | +0.77(+2.39%) |
May 29, 2003 | 32.13 | 32.61 | 32.13 | 32.28 | 515,400 | +0.15(+0.47%) |
May 28, 2003 | 32.45 | 32.51 | 31.80 | 32.13 | 513,100 | -0.18(-0.56%) |
May 27, 2003 | 31.00 | 32.50 | 30.98 | 32.31 | 726,700 | +1.52(+4.94%) |
May 23, 2003 | 30.07 | 31.00 | 30.05 | 30.79 | 979,800 | +0.79(+2.63%) |
May 22, 2003 | 31.17 | 31.25 | 30.00 | 30.00 | 1,017,300 | -1.12(-3.60%) |
May 21, 2003 | 31.62 | 31.62 | 31.03 | 31.12 | 252,000 | -0.45(-1.43%) |
May 20, 2003 | 31.07 | 31.90 | 31.06 | 31.57 | 509,400 | +0.57(+1.84%) |
May 19, 2003 | 32.11 | 32.32 | 31.00 | 31.00 | 465,400 | -1.05(-3.28%) |
May 16, 2003 | 32.01 | 32.35 | 32.00 | 32.05 | 417,000 | +0.05(+0.16%) |
May 15, 2003 | 32.16 | 32.65 | 31.94 | 32.00 | 546,400 | -0.24(-0.74%) |
May 14, 2003 | 32.50 | 33.10 | 32.00 | 32.24 | 886,700 | +0.19(+0.59%) |
May 13, 2003 | 33.87 | 33.87 | 30.20 | 32.05 | 2,829,000 | -1.72(-5.09%) |
May 12, 2003 | 33.90 | 33.90 | 33.42 | 33.77 | 465,300 | -0.05(-0.15%) |
May 09, 2003 | 33.70 | 33.90 | 33.40 | 33.82 | 290,600 | +0.24(+0.71%) |
May 08, 2003 | 34.54 | 34.60 | 33.52 | 33.58 | 413,500 | -1.16(-3.34%) |
May 07, 2003 | 35.00 | 35.00 | 34.25 | 34.74 | 353,500 | -0.25(-0.71%) |
May 06, 2003 | 34.80 | 35.00 | 34.58 | 34.99 | 165,400 | +0.39(+1.13%) |
May 05, 2003 | 34.75 | 34.95 | 34.22 | 34.60 | 356,700 | +0.05(+0.14%) |
May 02, 2003 | 34.50 | 34.66 | 34.13 | 34.55 | 501,400 | +0.03(+0.09%) |
May 01, 2003 | 34.93 | 34.97 | 34.10 | 34.52 | 246,400 | -0.41(-1.17%) |
Apr 30, 2003 | 34.75 | 35.04 | 34.56 | 34.93 | 276,800 | +0.27(+0.78%) |
Apr 29, 2003 | 34.36 | 34.95 | 34.32 | 34.66 | 277,700 | +0.55(+1.61%) |
Apr 28, 2003 | 33.14 | 34.12 | 33.14 | 34.11 | 549,100 | +1.05(+3.18%) |
Apr 25, 2003 | 33.30 | 33.80 | 33.04 | 33.06 | 565,300 | -0.44(-1.31%) |
Apr 24, 2003 | 34.94 | 34.94 | 32.68 | 33.50 | 1,091,500 | -1.46(-4.18%) |
Apr 23, 2003 | 35.10 | 35.34 | 34.62 | 34.96 | 384,400 | -0.08(-0.23%) |
Apr 22, 2003 | 34.95 | 35.06 | 34.86 | 35.04 | 199,900 | +0.09(+0.26%) |
Apr 21, 2003 | 35.00 | 35.45 | 34.91 | 34.95 | 178,000 | -0.40(-1.13%) |
Apr 17, 2003 | 35.00 | 35.50 | 34.96 | 35.35 | 173,800 | +0.35(+1.00%) |
Apr 16, 2003 | 35.25 | 35.30 | 34.70 | 35.00 | 193,100 | -0.24(-0.68%) |
Apr 15, 2003 | 35.09 | 35.37 | 34.55 | 35.24 | 148,300 | +0.15(+0.43%) |
Apr 14, 2003 | 34.26 | 35.10 | 33.95 | 35.09 | 190,000 | +0.84(+2.45%) |
Apr 11, 2003 | 34.85 | 35.02 | 34.12 | 34.25 | 191,600 | -0.35(-1.01%) |
Apr 10, 2003 | 34.19 | 34.98 | 34.08 | 34.60 | 302,900 | +0.40(+1.17%) |
Apr 09, 2003 | 34.75 | 35.10 | 34.19 | 34.20 | 289,100 | -0.64(-1.84%) |
Apr 08, 2003 | 35.20 | 35.20 | 34.80 | 34.84 | 344,300 | -0.20(-0.57%) |
Apr 07, 2003 | 35.00 | 35.25 | 34.90 | 35.04 | 381,600 | +0.28(+0.81%) |
Apr 04, 2003 | 35.20 | 35.20 | 34.46 | 34.76 | 474,900 | -0.24(-0.69%) |
Apr 03, 2003 | 34.48 | 35.05 | 34.35 | 35.00 | 510,400 | +0.72(+2.10%) |
Apr 02, 2003 | 33.45 | 34.49 | 33.21 | 34.28 | 365,300 | +1.08(+3.25%) |
Apr 01, 2003 | 33.45 | 33.58 | 33.03 | 33.20 | 237,900 | -0.16(-0.48%) |
Mar 31, 2003 | 33.50 | 33.93 | 33.33 | 33.36 | 361,700 | -0.14(-0.42%) |
Mar 28, 2003 | 33.50 | 33.90 | 33.30 | 33.50 | 226,700 | -0.06(-0.18%) |
Mar 27, 2003 | 33.54 | 34.00 | 33.23 | 33.56 | 217,900 | -0.18(-0.53%) |
Mar 26, 2003 | 33.20 | 33.75 | 32.92 | 33.74 | 232,200 | +0.64(+1.93%) |
Mar 25, 2003 | 33.00 | 33.46 | 32.80 | 33.10 | 262,200 | +0.17(+0.52%) |
Mar 24, 2003 | 33.80 | 33.80 | 32.75 | 32.93 | 527,500 | -1.17(-3.43%) |
Mar 21, 2003 | 32.95 | 34.10 | 32.59 | 34.10 | 668,100 | +1.39(+4.25%) |
Mar 20, 2003 | 31.95 | 33.15 | 31.75 | 32.71 | 842,800 | +1.16(+3.68%) |
Mar 19, 2003 | 30.30 | 31.55 | 30.20 | 31.55 | 534,800 | +1.39(+4.61%) |
Mar 18, 2003 | 30.85 | 30.85 | 29.95 | 30.16 | 653,700 | -0.59(-1.92%) |
Mar 17, 2003 | 31.58 | 31.71 | 30.00 | 30.75 | 953,600 | -0.82(-2.60%) |
Mar 14, 2003 | 31.30 | 31.91 | 31.15 | 31.57 | 404,900 | +0.44(+1.41%) |
Mar 13, 2003 | 30.25 | 31.13 | 30.25 | 31.13 | 543,500 | +1.13(+3.77%) |
Mar 12, 2003 | 30.30 | 30.60 | 29.81 | 30.00 | 501,000 | -0.40(-1.32%) |
Mar 11, 2003 | 30.60 | 30.60 | 30.20 | 30.40 | 332,200 | -0.14(-0.46%) |
Mar 10, 2003 | 31.00 | 31.52 | 30.20 | 30.54 | 858,500 | -0.40(-1.29%) |
Mar 07, 2003 | 31.72 | 31.72 | 30.60 | 30.94 | 604,500 | -0.91(-2.86%) |
Mar 06, 2003 | 31.70 | 31.85 | 31.35 | 31.85 | 648,500 | +0.11(+0.35%) |
Mar 05, 2003 | 32.70 | 32.71 | 31.26 | 31.74 | 701,500 | -1.16(-3.53%) |
Mar 04, 2003 | 32.88 | 33.64 | 32.75 | 32.90 | 247,600 | +0.02(+0.06%) |