Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 38.50 | 40.85 | 38.50 | 40.60 | 169,800 | +2.11(+5.48%) |
May 29, 2003 | 39.77 | 40.50 | 38.30 | 38.49 | 138,100 | +0.09(+0.23%) |
May 28, 2003 | 37.53 | 38.55 | 37.53 | 38.40 | 94,800 | +0.96(+2.56%) |
May 27, 2003 | 36.90 | 37.60 | 36.67 | 37.44 | 120,700 | +0.38(+1.03%) |
May 23, 2003 | 35.67 | 37.25 | 35.58 | 37.06 | 165,300 | +1.38(+3.87%) |
May 22, 2003 | 35.45 | 35.90 | 35.35 | 35.68 | 234,300 | +0.33(+0.93%) |
May 21, 2003 | 35.70 | 35.80 | 35.30 | 35.35 | 136,200 | -0.25(-0.70%) |
May 20, 2003 | 35.58 | 35.95 | 35.37 | 35.60 | 84,700 | +0.19(+0.54%) |
May 19, 2003 | 36.01 | 36.02 | 35.23 | 35.41 | 32,800 | -0.60(-1.67%) |
May 16, 2003 | 36.30 | 36.30 | 35.86 | 36.01 | 58,200 | -0.44(-1.21%) |
May 15, 2003 | 36.25 | 36.58 | 36.00 | 36.45 | 64,200 | +0.24(+0.66%) |
May 14, 2003 | 36.70 | 36.70 | 36.00 | 36.21 | 83,700 | -0.29(-0.79%) |
May 13, 2003 | 36.30 | 36.62 | 36.03 | 36.50 | 66,200 | +0.19(+0.52%) |
May 12, 2003 | 35.37 | 36.31 | 35.37 | 36.31 | 60,900 | +0.84(+2.37%) |
May 09, 2003 | 35.07 | 35.60 | 35.05 | 35.47 | 81,900 | +0.55(+1.58%) |
May 08, 2003 | 34.50 | 35.31 | 34.33 | 34.92 | 53,300 | +0.33(+0.95%) |
May 07, 2003 | 34.20 | 34.60 | 34.00 | 34.59 | 58,400 | +0.32(+0.93%) |
May 06, 2003 | 34.15 | 34.59 | 34.00 | 34.27 | 59,500 | +0.17(+0.50%) |
May 05, 2003 | 34.14 | 34.27 | 33.97 | 34.10 | 37,200 | -0.04(-0.12%) |
May 02, 2003 | 33.90 | 34.34 | 33.79 | 34.14 | 48,300 | +0.24(+0.71%) |
May 01, 2003 | 34.15 | 34.26 | 33.71 | 33.90 | 80,200 | -0.26(-0.76%) |
Apr 30, 2003 | 33.76 | 34.69 | 33.76 | 34.16 | 88,500 | +0.40(+1.18%) |
Apr 29, 2003 | 33.74 | 34.01 | 33.69 | 33.76 | 60,500 | +0.02(+0.06%) |
Apr 28, 2003 | 33.20 | 33.90 | 33.20 | 33.74 | 73,700 | +0.63(+1.90%) |
Apr 25, 2003 | 33.70 | 33.71 | 33.05 | 33.11 | 44,800 | -0.76(-2.24%) |
Apr 24, 2003 | 33.90 | 34.17 | 33.75 | 33.87 | 53,700 | -0.07(-0.21%) |
Apr 23, 2003 | 33.30 | 34.05 | 33.21 | 33.94 | 99,900 | +0.74(+2.23%) |
Apr 22, 2003 | 32.72 | 33.21 | 31.93 | 33.20 | 123,300 | +0.49(+1.50%) |
Apr 21, 2003 | 32.17 | 32.80 | 32.17 | 32.71 | 62,700 | +1.01(+3.19%) |
Apr 17, 2003 | 31.40 | 31.70 | 31.02 | 31.70 | 38,100 | +0.38(+1.21%) |
Apr 16, 2003 | 31.50 | 31.57 | 31.05 | 31.32 | 42,200 | -0.08(-0.25%) |
Apr 15, 2003 | 30.95 | 31.54 | 30.76 | 31.40 | 56,000 | +0.45(+1.45%) |
Apr 14, 2003 | 30.40 | 30.95 | 30.40 | 30.95 | 25,200 | +0.45(+1.48%) |
Apr 11, 2003 | 30.65 | 30.65 | 30.34 | 30.50 | 23,100 | -0.05(-0.16%) |
Apr 10, 2003 | 30.60 | 30.60 | 30.04 | 30.55 | 45,700 | +0.20(+0.66%) |
Apr 09, 2003 | 29.80 | 30.45 | 29.65 | 30.35 | 36,900 | +0.58(+1.95%) |
Apr 08, 2003 | 29.65 | 29.93 | 29.60 | 29.77 | 109,300 | -0.10(-0.33%) |
Apr 07, 2003 | 30.22 | 30.90 | 29.87 | 29.87 | 105,000 | -0.03(-0.10%) |
Apr 04, 2003 | 29.99 | 30.15 | 29.81 | 29.90 | 27,100 | -0.13(-0.43%) |
Apr 03, 2003 | 30.11 | 30.50 | 29.84 | 30.03 | 25,500 | -0.08(-0.27%) |
Apr 02, 2003 | 29.30 | 30.30 | 29.30 | 30.11 | 51,800 | +0.90(+3.08%) |
Apr 01, 2003 | 28.75 | 29.25 | 28.23 | 29.21 | 48,500 | +0.53(+1.85%) |
Mar 31, 2003 | 28.97 | 29.10 | 28.44 | 28.68 | 50,100 | -0.29(-1.00%) |
Mar 28, 2003 | 29.41 | 29.60 | 28.72 | 28.97 | 90,400 | -0.53(-1.80%) |
Mar 27, 2003 | 29.69 | 29.95 | 29.20 | 29.50 | 30,600 | -0.15(-0.51%) |
Mar 26, 2003 | 30.10 | 30.10 | 29.41 | 29.65 | 53,900 | -0.45(-1.50%) |
Mar 25, 2003 | 29.27 | 30.11 | 28.92 | 30.10 | 58,000 | +0.59(+2.00%) |
Mar 24, 2003 | 29.28 | 29.55 | 28.80 | 29.51 | 25,400 | +0.06(+0.20%) |
Mar 21, 2003 | 28.86 | 29.46 | 28.81 | 29.45 | 59,500 | +0.69(+2.40%) |
Mar 20, 2003 | 28.10 | 29.19 | 28.00 | 28.76 | 61,100 | +0.50(+1.77%) |
Mar 19, 2003 | 28.07 | 28.26 | 27.99 | 28.26 | 66,200 | +0.16(+0.57%) |
Mar 18, 2003 | 27.90 | 28.40 | 27.65 | 28.10 | 36,500 | +0.11(+0.39%) |
Mar 17, 2003 | 27.40 | 28.09 | 27.32 | 27.99 | 28,800 | +0.49(+1.78%) |
Mar 14, 2003 | 27.86 | 28.12 | 27.28 | 27.50 | 53,500 | -0.36(-1.29%) |
Mar 13, 2003 | 27.00 | 27.86 | 26.80 | 27.86 | 35,600 | +1.10(+4.11%) |
Mar 12, 2003 | 25.45 | 26.80 | 25.28 | 26.76 | 71,800 | +1.32(+5.19%) |
Mar 11, 2003 | 25.39 | 25.67 | 25.15 | 25.44 | 49,000 | -0.01(-0.04%) |
Mar 10, 2003 | 25.80 | 25.81 | 24.78 | 25.45 | 95,800 | -0.40(-1.55%) |
Mar 07, 2003 | 25.50 | 26.13 | 25.42 | 25.85 | 72,100 | +0.35(+1.37%) |
Mar 06, 2003 | 25.31 | 25.53 | 25.30 | 25.50 | 48,400 | +0.09(+0.35%) |
Mar 05, 2003 | 25.65 | 26.09 | 25.41 | 25.41 | 83,600 | -0.29(-1.13%) |
Mar 04, 2003 | 25.90 | 26.25 | 25.40 | 25.70 | 59,700 | -0.77(-2.91%) |