Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 31.17 | 31.45 | 31.11 | 31.27 | 107,256 | +0.08(+0.27%) |
May 29, 2003 | 31.28 | 31.49 | 31.07 | 31.19 | 173,874 | -0.09(-0.29%) |
May 28, 2003 | 31.36 | 31.69 | 31.18 | 31.28 | 63,279 | -0.05(-0.15%) |
May 27, 2003 | 31.32 | 31.40 | 31.01 | 31.33 | 35,994 | +0.05(+0.15%) |
May 23, 2003 | 31.39 | 31.49 | 31.18 | 31.28 | 24,092 | -0.04(-0.13%) |
May 22, 2003 | 31.05 | 31.53 | 30.94 | 31.32 | 66,617 | +0.36(+1.16%) |
May 21, 2003 | 31.25 | 31.32 | 30.87 | 30.96 | 37,880 | -0.22(-0.71%) |
May 20, 2003 | 31.32 | 31.63 | 31.03 | 31.18 | 44,121 | -0.06(-0.20%) |
May 19, 2003 | 31.80 | 31.80 | 31.16 | 31.25 | 101,305 | -0.62(-1.95%) |
May 16, 2003 | 31.39 | 31.87 | 31.29 | 31.87 | 98,983 | +0.54(+1.74%) |
May 15, 2003 | 30.80 | 31.45 | 30.80 | 31.32 | 111,755 | +0.59(+1.93%) |
May 14, 2003 | 31.03 | 31.23 | 30.67 | 30.73 | 50,943 | -0.23(-0.76%) |
May 13, 2003 | 31.28 | 31.28 | 30.95 | 30.96 | 101,015 | -0.22(-0.71%) |
May 12, 2003 | 30.80 | 31.36 | 30.70 | 31.18 | 140,492 | +0.34(+1.12%) |
May 09, 2003 | 31.02 | 31.14 | 30.83 | 30.84 | 55,297 | -0.20(-0.64%) |
May 08, 2003 | 31.01 | 31.04 | 30.59 | 31.04 | 77,648 | +0.03(+0.11%) |
May 07, 2003 | 30.83 | 31.01 | 30.59 | 31.01 | 221,043 | +0.21(+0.67%) |
May 06, 2003 | 30.94 | 31.01 | 30.62 | 30.80 | 257,037 | -0.14(-0.47%) |
May 05, 2003 | 31.35 | 31.45 | 30.57 | 30.94 | 120,318 | -0.23(-0.75%) |
May 02, 2003 | 31.21 | 31.32 | 31.01 | 31.18 | 75,906 | +0.03(+0.11%) |
May 01, 2003 | 31.35 | 31.62 | 31.14 | 31.14 | 96,080 | -0.19(-0.62%) |
Apr 30, 2003 | 30.92 | 31.58 | 30.83 | 31.34 | 109,288 | +0.54(+1.74%) |
Apr 29, 2003 | 31.35 | 31.41 | 30.68 | 30.80 | 96,080 | -0.55(-1.76%) |
Apr 28, 2003 | 31.11 | 31.66 | 31.11 | 31.35 | 119,447 | +0.24(+0.78%) |
Apr 25, 2003 | 31.11 | 31.35 | 30.96 | 31.11 | 109,288 | +0.14(+0.44%) |
Apr 24, 2003 | 30.76 | 31.13 | 30.42 | 30.97 | 152,103 | +0.21(+0.67%) |
Apr 23, 2003 | 30.98 | 30.98 | 30.39 | 30.76 | 372,857 | -0.10(-0.33%) |
Apr 22, 2003 | 31.52 | 31.52 | 30.77 | 30.87 | 187,226 | -0.83(-2.61%) |
Apr 21, 2003 | 32.65 | 32.65 | 31.51 | 31.69 | 134,687 | -0.89(-2.73%) |
Apr 17, 2003 | 32.28 | 32.73 | 31.82 | 32.58 | 158,925 | +0.48(+1.48%) |
Apr 16, 2003 | 31.11 | 32.15 | 30.73 | 32.11 | 295,063 | +0.86(+2.76%) |
Apr 15, 2003 | 31.37 | 31.37 | 30.53 | 31.25 | 390,273 | -0.12(-0.37%) |
Apr 14, 2003 | 31.34 | 31.45 | 31.13 | 31.36 | 48,766 | -0.04(-0.13%) |
Apr 11, 2003 | 31.56 | 31.83 | 31.38 | 31.40 | 44,121 | -0.05(-0.15%) |
Apr 10, 2003 | 31.42 | 31.65 | 31.18 | 31.45 | 49,927 | +0.03(+0.11%) |
Apr 09, 2003 | 31.23 | 31.49 | 31.14 | 31.42 | 65,456 | +0.30(+0.97%) |
Apr 08, 2003 | 31.32 | 31.32 | 30.45 | 31.12 | 84,469 | -0.20(-0.64%) |
Apr 07, 2003 | 31.87 | 32.25 | 31.25 | 31.32 | 127,430 | -0.15(-0.48%) |
Apr 04, 2003 | 31.02 | 31.69 | 31.02 | 31.47 | 56,603 | +0.53(+1.71%) |
Apr 03, 2003 | 30.90 | 31.14 | 30.70 | 30.94 | 87,517 | +0.07(+0.22%) |
Apr 02, 2003 | 30.21 | 31.16 | 30.21 | 30.87 | 167,197 | +0.90(+2.99%) |
Apr 01, 2003 | 29.93 | 30.19 | 29.77 | 29.97 | 90,130 | -0.03(-0.09%) |
Mar 31, 2003 | 30.06 | 30.18 | 29.61 | 30.00 | 99,709 | -0.30(-1.00%) |
Mar 28, 2003 | 30.02 | 30.45 | 30.01 | 30.30 | 38,751 | +0.28(+0.94%) |
Mar 27, 2003 | 30.99 | 30.99 | 29.64 | 30.02 | 174,745 | -1.04(-3.35%) |
Mar 26, 2003 | 30.78 | 31.28 | 30.67 | 31.06 | 115,674 | +0.28(+0.90%) |
Mar 25, 2003 | 30.21 | 31.04 | 30.21 | 30.78 | 84,034 | +0.68(+2.27%) |
Mar 24, 2003 | 30.66 | 30.70 | 30.03 | 30.10 | 107,111 | -0.80(-2.59%) |
Mar 21, 2003 | 30.20 | 31.05 | 30.20 | 30.90 | 213,061 | +0.94(+3.15%) |
Mar 20, 2003 | 29.97 | 30.21 | 29.77 | 29.96 | 131,349 | -0.01(-0.05%) |
Mar 19, 2003 | 29.45 | 30.25 | 29.40 | 29.97 | 246,733 | +0.10(+0.35%) |
Mar 18, 2003 | 29.68 | 30.05 | 29.58 | 29.87 | 185,485 | +0.26(+0.88%) |
Mar 17, 2003 | 28.56 | 29.63 | 28.50 | 29.61 | 109,723 | +1.05(+3.69%) |
Mar 14, 2003 | 28.42 | 28.72 | 28.42 | 28.55 | 52,975 | +0.20(+0.70%) |
Mar 13, 2003 | 27.71 | 28.35 | 27.28 | 28.35 | 264,439 | +0.83(+3.00%) |
Mar 12, 2003 | 28.31 | 28.59 | 27.35 | 27.53 | 212,916 | -0.79(-2.77%) |
Mar 11, 2003 | 29.00 | 29.07 | 28.15 | 28.31 | 123,366 | -0.62(-2.14%) |
Mar 10, 2003 | 28.94 | 28.97 | 28.87 | 28.93 | 63,570 | -0.21(-0.71%) |
Mar 07, 2003 | 28.90 | 29.17 | 28.76 | 29.14 | 78,228 | +0.17(+0.59%) |
Mar 06, 2003 | 28.92 | 29.18 | 28.75 | 28.97 | 129,172 | -0.03(-0.10%) |
Mar 05, 2003 | 29.11 | 29.14 | 28.94 | 28.99 | 131,494 | -0.10(-0.36%) |
Mar 04, 2003 | 29.45 | 29.45 | 28.94 | 29.10 | 187,517 | -0.32(-1.10%) |