Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 29.43 | 30.48 | 29.40 | 30.47 | 1,637,100 | +1.04(+3.53%) |
May 29, 2003 | 29.71 | 29.99 | 29.25 | 29.43 | 1,783,200 | -0.36(-1.19%) |
May 28, 2003 | 29.85 | 29.95 | 29.58 | 29.79 | 924,500 | +0.07(+0.25%) |
May 27, 2003 | 29.60 | 29.80 | 29.43 | 29.71 | 1,305,500 | +0.02(+0.05%) |
May 23, 2003 | 29.82 | 29.85 | 29.62 | 29.70 | 935,700 | -0.25(-0.85%) |
May 22, 2003 | 29.15 | 29.98 | 29.05 | 29.95 | 1,660,000 | +0.78(+2.67%) |
May 21, 2003 | 28.80 | 29.36 | 28.80 | 29.17 | 1,489,800 | +0.30(+1.04%) |
May 20, 2003 | 28.61 | 28.88 | 28.57 | 28.87 | 1,173,500 | +0.28(+0.98%) |
May 19, 2003 | 28.77 | 28.85 | 28.56 | 28.59 | 691,900 | -0.37(-1.28%) |
May 16, 2003 | 28.73 | 28.97 | 28.66 | 28.96 | 844,800 | +0.31(+1.08%) |
May 15, 2003 | 28.75 | 28.89 | 28.50 | 28.65 | 2,058,700 | -0.11(-0.38%) |
May 14, 2003 | 28.88 | 28.98 | 28.71 | 28.76 | 1,033,500 | -0.09(-0.31%) |
May 13, 2003 | 28.46 | 28.99 | 28.36 | 28.85 | 1,619,300 | +0.39(+1.35%) |
May 12, 2003 | 28.62 | 28.62 | 28.25 | 28.46 | 1,384,000 | -0.08(-0.28%) |
May 09, 2003 | 28.73 | 28.77 | 28.38 | 28.55 | 1,303,800 | -0.19(-0.66%) |
May 08, 2003 | 28.75 | 28.90 | 28.61 | 28.73 | 945,000 | -0.14(-0.48%) |
May 07, 2003 | 28.68 | 29.00 | 28.61 | 28.88 | 1,415,200 | +0.18(+0.63%) |
May 06, 2003 | 28.51 | 28.75 | 28.36 | 28.70 | 1,468,300 | +0.14(+0.51%) |
May 05, 2003 | 28.98 | 29.05 | 28.46 | 28.55 | 1,763,400 | -0.32(-1.13%) |
May 02, 2003 | 28.75 | 28.99 | 28.75 | 28.88 | 1,531,900 | -0.24(-0.82%) |
May 01, 2003 | 29.15 | 29.16 | 28.57 | 29.11 | 1,022,100 | +0.03(+0.10%) |
Apr 30, 2003 | 29.05 | 29.33 | 29.00 | 29.09 | 1,807,800 | +0.05(+0.15%) |
Apr 29, 2003 | 29.29 | 29.29 | 28.84 | 29.04 | 2,221,600 | -0.27(-0.90%) |
Apr 28, 2003 | 28.60 | 29.65 | 28.43 | 29.30 | 1,443,100 | +0.72(+2.52%) |
Apr 25, 2003 | 28.78 | 29.05 | 28.07 | 28.59 | 4,461,800 | -0.18(-0.64%) |
Apr 24, 2003 | 29.23 | 29.23 | 28.60 | 28.77 | 1,611,900 | -0.46(-1.56%) |
Apr 23, 2003 | 29.03 | 29.32 | 28.75 | 29.23 | 2,059,900 | +0.20(+0.67%) |
Apr 22, 2003 | 28.52 | 29.07 | 28.43 | 29.03 | 1,730,100 | +0.53(+1.84%) |
Apr 21, 2003 | 28.52 | 28.71 | 28.44 | 28.50 | 803,800 | -0.02(-0.07%) |
Apr 17, 2003 | 28.50 | 28.60 | 28.20 | 28.52 | 1,786,000 | -0.12(-0.44%) |
Apr 16, 2003 | 29.00 | 29.00 | 28.55 | 28.65 | 2,108,900 | -0.35(-1.21%) |
Apr 15, 2003 | 29.05 | 29.14 | 28.84 | 29.00 | 1,628,200 | -0.25(-0.84%) |
Apr 14, 2003 | 28.82 | 29.25 | 28.82 | 29.25 | 737,100 | +0.46(+1.62%) |
Apr 11, 2003 | 28.86 | 29.18 | 28.75 | 28.78 | 949,900 | -0.00(-0.02%) |
Apr 10, 2003 | 28.80 | 28.80 | 28.52 | 28.79 | 1,130,900 | +0.21(+0.73%) |
Apr 09, 2003 | 28.50 | 29.04 | 28.50 | 28.57 | 1,320,900 | -0.05(-0.17%) |
Apr 08, 2003 | 28.45 | 28.73 | 28.36 | 28.62 | 1,372,900 | +0.10(+0.35%) |
Apr 07, 2003 | 29.15 | 29.30 | 28.52 | 28.52 | 1,451,400 | -0.30(-1.06%) |
Apr 04, 2003 | 29.05 | 29.12 | 28.75 | 28.83 | 1,707,600 | -0.10(-0.33%) |
Apr 03, 2003 | 28.95 | 29.12 | 28.77 | 28.93 | 1,851,300 | -0.02(-0.09%) |
Apr 02, 2003 | 28.68 | 29.11 | 28.62 | 28.95 | 1,875,800 | +0.50(+1.78%) |
Apr 01, 2003 | 28.62 | 28.85 | 28.25 | 28.45 | 2,089,800 | -0.08(-0.28%) |
Mar 31, 2003 | 28.10 | 29.00 | 28.10 | 28.52 | 2,210,500 | +0.07(+0.26%) |
Mar 28, 2003 | 27.61 | 28.54 | 27.36 | 28.45 | 2,252,000 | +0.68(+2.43%) |
Mar 27, 2003 | 27.20 | 27.96 | 27.18 | 27.77 | 1,740,500 | +0.16(+0.58%) |
Mar 26, 2003 | 27.82 | 27.94 | 27.55 | 27.61 | 1,781,400 | -0.14(-0.49%) |
Mar 25, 2003 | 27.68 | 27.93 | 27.48 | 27.75 | 897,600 | +0.20(+0.73%) |
Mar 24, 2003 | 27.95 | 27.95 | 27.36 | 27.55 | 1,048,200 | -0.61(-2.17%) |
Mar 21, 2003 | 27.98 | 28.16 | 27.68 | 28.16 | 1,434,000 | +0.54(+1.94%) |
Mar 20, 2003 | 27.13 | 27.68 | 27.13 | 27.62 | 2,607,900 | +0.25(+0.93%) |
Mar 19, 2003 | 26.85 | 27.37 | 26.80 | 27.37 | 1,764,900 | +0.52(+1.94%) |
Mar 18, 2003 | 26.98 | 27.16 | 26.69 | 26.85 | 1,535,100 | -0.48(-1.76%) |
Mar 17, 2003 | 26.40 | 27.36 | 26.37 | 27.33 | 1,116,400 | +0.80(+3.03%) |
Mar 14, 2003 | 26.50 | 26.60 | 26.16 | 26.52 | 1,106,400 | +0.02(+0.09%) |
Mar 13, 2003 | 26.50 | 26.55 | 26.25 | 26.50 | 1,572,400 | +0.30(+1.15%) |
Mar 12, 2003 | 25.60 | 26.23 | 25.48 | 26.20 | 10,910,000 | +0.63(+2.48%) |
Mar 11, 2003 | 25.40 | 25.90 | 25.32 | 25.57 | 1,355,300 | +0.25(+0.97%) |
Mar 10, 2003 | 25.82 | 25.82 | 25.28 | 25.32 | 1,243,900 | -0.54(-2.11%) |
Mar 07, 2003 | 25.50 | 25.86 | 25.35 | 25.86 | 1,061,900 | +0.23(+0.92%) |
Mar 06, 2003 | 25.62 | 25.80 | 25.50 | 25.63 | 964,800 | -0.04(-0.16%) |
Mar 05, 2003 | 25.55 | 25.75 | 25.39 | 25.67 | 1,156,800 | +0.06(+0.23%) |
Mar 04, 2003 | 25.80 | 25.90 | 25.61 | 25.61 | 1,323,100 | -0.14(-0.54%) |