Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 42.59 | 42.97 | 42.52 | 42.97 | 50,060 | +0.51(+1.20%) |
May 29, 2003 | 42.92 | 43.12 | 42.30 | 42.47 | 82,905 | -0.37(-0.86%) |
May 28, 2003 | 42.99 | 42.99 | 42.63 | 42.83 | 40,415 | +0.02(+0.06%) |
May 27, 2003 | 42.01 | 42.93 | 41.90 | 42.81 | 264,223 | +0.71(+1.69%) |
May 23, 2003 | 42.34 | 42.34 | 41.91 | 42.10 | 25,518 | -0.12(-0.29%) |
May 22, 2003 | 41.78 | 42.51 | 41.78 | 42.22 | 67,521 | +0.43(+1.02%) |
May 21, 2003 | 41.20 | 41.80 | 41.20 | 41.79 | 101,098 | +0.43(+1.05%) |
May 20, 2003 | 41.69 | 41.69 | 40.97 | 41.36 | 73,626 | -0.50(-1.19%) |
May 19, 2003 | 43.12 | 43.37 | 41.67 | 41.86 | 185,835 | -1.51(-3.48%) |
May 16, 2003 | 43.33 | 43.50 | 43.05 | 43.37 | 168,741 | +0.11(+0.27%) |
May 15, 2003 | 43.33 | 43.39 | 42.91 | 43.25 | 101,586 | +0.34(+0.78%) |
May 14, 2003 | 43.16 | 43.28 | 42.72 | 42.92 | 42,979 | +0.01(+0.02%) |
May 13, 2003 | 42.75 | 43.18 | 42.69 | 42.91 | 66,666 | +0.08(+0.19%) |
May 12, 2003 | 42.18 | 42.99 | 42.14 | 42.83 | 29,914 | +0.52(+1.22%) |
May 09, 2003 | 41.93 | 42.45 | 41.93 | 42.31 | 60,439 | +0.29(+0.70%) |
May 08, 2003 | 42.14 | 42.32 | 41.86 | 42.01 | 40,659 | -0.23(-0.54%) |
May 07, 2003 | 42.38 | 42.57 | 42.09 | 42.24 | 28,693 | -0.25(-0.60%) |
May 06, 2003 | 42.34 | 42.65 | 42.19 | 42.50 | 152,868 | +0.13(+0.31%) |
May 05, 2003 | 42.47 | 42.77 | 42.24 | 42.37 | 105,982 | -0.06(-0.14%) |
May 02, 2003 | 41.52 | 42.50 | 41.52 | 42.42 | 31,623 | +0.78(+1.87%) |
May 01, 2003 | 41.52 | 41.97 | 41.05 | 41.65 | 57,875 | +0.12(+0.30%) |
Apr 30, 2003 | 41.44 | 41.88 | 41.22 | 41.52 | 260,438 | -0.11(-0.28%) |
Apr 29, 2003 | 41.44 | 41.74 | 41.19 | 41.64 | 39,438 | +0.38(+0.93%) |
Apr 28, 2003 | 40.83 | 41.52 | 40.74 | 41.25 | 288,765 | +0.30(+0.74%) |
Apr 25, 2003 | 41.52 | 41.61 | 40.84 | 40.95 | 42,734 | -0.39(-0.95%) |
Apr 24, 2003 | 41.15 | 41.69 | 41.01 | 41.34 | 302,685 | +0.06(+0.14%) |
Apr 23, 2003 | 41.36 | 41.47 | 40.99 | 41.29 | 223,808 | +0.42(+1.02%) |
Apr 22, 2003 | 39.97 | 40.93 | 39.81 | 40.87 | 47,863 | +0.76(+1.90%) |
Apr 21, 2003 | 40.21 | 40.49 | 39.93 | 40.11 | 34,676 | +0.07(+0.18%) |
Apr 17, 2003 | 39.80 | 40.05 | 39.60 | 40.03 | 60,195 | +0.42(+1.05%) |
Apr 16, 2003 | 40.87 | 40.87 | 39.44 | 39.62 | 59,218 | -1.01(-2.48%) |
Apr 15, 2003 | 40.83 | 40.83 | 40.33 | 40.62 | 186,446 | -0.20(-0.50%) |
Apr 14, 2003 | 40.33 | 40.83 | 40.21 | 40.83 | 30,402 | +0.70(+1.73%) |
Apr 11, 2003 | 40.91 | 40.91 | 39.98 | 40.13 | 37,728 | -0.25(-0.61%) |
Apr 10, 2003 | 40.17 | 40.41 | 39.93 | 40.38 | 20,146 | -0.12(-0.30%) |
Apr 09, 2003 | 40.97 | 41.33 | 40.42 | 40.50 | 83,882 | -0.39(-0.96%) |
Apr 08, 2003 | 40.72 | 41.07 | 40.70 | 40.89 | 61,538 | +0.17(+0.42%) |
Apr 07, 2003 | 41.68 | 42.26 | 40.72 | 40.72 | 103,174 | -0.56(-1.35%) |
Apr 04, 2003 | 41.28 | 41.43 | 41.06 | 41.28 | 44,688 | +0.04(+0.10%) |
Apr 03, 2003 | 41.24 | 41.43 | 40.96 | 41.24 | 232,844 | -0.08(-0.20%) |
Apr 02, 2003 | 41.24 | 41.54 | 41.15 | 41.32 | 237,606 | +0.74(+1.82%) |
Apr 01, 2003 | 40.29 | 40.70 | 40.11 | 40.58 | 53,113 | +0.40(+1.00%) |
Mar 31, 2003 | 40.38 | 40.57 | 39.82 | 40.18 | 15,872 | -0.48(-1.19%) |
Mar 28, 2003 | 40.38 | 40.83 | 40.34 | 40.66 | 55,921 | +0.33(+0.81%) |
Mar 27, 2003 | 39.93 | 40.70 | 39.81 | 40.34 | 93,650 | +0.04(+0.10%) |
Mar 26, 2003 | 40.62 | 40.66 | 40.29 | 40.29 | 112,575 | -0.45(-1.11%) |
Mar 25, 2003 | 39.80 | 40.89 | 39.78 | 40.75 | 85,591 | +0.86(+2.16%) |
Mar 24, 2003 | 40.13 | 40.35 | 39.79 | 39.89 | 129,547 | -1.15(-2.81%) |
Mar 21, 2003 | 40.58 | 41.05 | 40.16 | 41.04 | 83,272 | +1.15(+2.87%) |
Mar 20, 2003 | 40.01 | 40.09 | 39.32 | 39.89 | 22,466 | -0.21(-0.53%) |
Mar 19, 2003 | 39.60 | 40.14 | 39.44 | 40.11 | 189,987 | +0.50(+1.26%) |
Mar 18, 2003 | 39.56 | 39.62 | 39.15 | 39.61 | 151,647 | +0.46(+1.17%) |
Mar 17, 2003 | 38.08 | 39.21 | 37.91 | 39.15 | 34,554 | +1.06(+2.80%) |
Mar 14, 2003 | 38.45 | 38.65 | 37.92 | 38.08 | 435,041 | -0.19(-0.49%) |
Mar 13, 2003 | 38.00 | 38.28 | 37.69 | 38.27 | 31,745 | +0.48(+1.26%) |
Mar 12, 2003 | 37.63 | 37.85 | 37.13 | 37.80 | 130,402 | +0.02(+0.07%) |
Mar 11, 2003 | 38.08 | 38.11 | 37.52 | 37.77 | 25,396 | -0.39(-1.03%) |
Mar 10, 2003 | 38.53 | 38.57 | 38.08 | 38.17 | 27,228 | -0.66(-1.69%) |
Mar 07, 2003 | 37.88 | 38.90 | 37.88 | 38.82 | 52,380 | +0.29(+0.77%) |
Mar 06, 2003 | 38.45 | 38.63 | 38.24 | 38.53 | 31,501 | +0.04(+0.11%) |
Mar 05, 2003 | 37.84 | 38.60 | 37.84 | 38.48 | 53,113 | +0.60(+1.58%) |
Mar 04, 2003 | 38.28 | 38.47 | 37.89 | 37.89 | 39,316 | -0.43(-1.11%) |