Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 35.53 | 35.85 | 35.45 | 35.84 | 138,818 | +0.33(+0.92%) |
May 29, 2003 | 36.39 | 36.47 | 34.68 | 35.51 | 200,674 | -0.87(-2.39%) |
May 28, 2003 | 36.78 | 36.92 | 36.17 | 36.38 | 116,874 | -0.40(-1.09%) |
May 27, 2003 | 36.47 | 36.88 | 36.29 | 36.78 | 172,688 | +0.18(+0.50%) |
May 23, 2003 | 36.51 | 36.74 | 36.29 | 36.60 | 58,357 | -0.03(-0.09%) |
May 22, 2003 | 36.57 | 36.64 | 36.17 | 36.63 | 90,796 | +0.04(+0.12%) |
May 21, 2003 | 36.22 | 36.59 | 36.00 | 36.59 | 55,177 | +0.31(+0.87%) |
May 20, 2003 | 35.58 | 36.31 | 35.58 | 36.27 | 160,603 | +0.70(+1.96%) |
May 19, 2003 | 35.85 | 35.88 | 35.32 | 35.58 | 128,959 | -0.27(-0.75%) |
May 16, 2003 | 36.00 | 36.07 | 35.69 | 35.85 | 114,330 | -0.05(-0.14%) |
May 15, 2003 | 35.97 | 36.19 | 35.75 | 35.90 | 104,948 | +0.04(+0.11%) |
May 14, 2003 | 36.20 | 36.21 | 35.80 | 35.86 | 129,436 | -0.35(-0.96%) |
May 13, 2003 | 35.98 | 36.22 | 35.88 | 36.20 | 196,699 | +0.20(+0.56%) |
May 12, 2003 | 35.97 | 36.13 | 35.91 | 36.00 | 76,326 | -0.03(-0.09%) |
May 09, 2003 | 35.91 | 36.17 | 35.86 | 36.03 | 108,606 | +0.21(+0.58%) |
May 08, 2003 | 35.91 | 35.98 | 35.61 | 35.83 | 108,288 | -0.13(-0.35%) |
May 07, 2003 | 36.10 | 36.19 | 35.85 | 35.95 | 140,408 | -0.26(-0.73%) |
May 06, 2003 | 35.69 | 36.31 | 35.69 | 36.22 | 97,793 | +0.59(+1.66%) |
May 05, 2003 | 35.28 | 35.72 | 35.06 | 35.63 | 250,128 | +0.13(+0.35%) |
May 02, 2003 | 35.52 | 35.81 | 35.22 | 35.50 | 317,867 | -0.02(-0.05%) |
May 01, 2003 | 34.62 | 35.60 | 34.08 | 35.52 | 183,819 | +0.95(+2.75%) |
Apr 30, 2003 | 34.71 | 34.76 | 34.31 | 34.57 | 167,441 | -0.24(-0.69%) |
Apr 29, 2003 | 34.87 | 35.28 | 34.72 | 34.81 | 93,022 | +0.09(+0.27%) |
Apr 28, 2003 | 34.78 | 34.97 | 34.66 | 34.71 | 65,354 | -0.10(-0.29%) |
Apr 25, 2003 | 35.06 | 35.06 | 34.68 | 34.81 | 220,869 | -0.34(-0.97%) |
Apr 24, 2003 | 35.50 | 35.58 | 35.03 | 35.15 | 336,313 | -0.46(-1.29%) |
Apr 23, 2003 | 35.52 | 35.65 | 35.22 | 35.61 | 107,652 | +0.09(+0.27%) |
Apr 22, 2003 | 34.84 | 35.56 | 34.79 | 35.52 | 182,547 | +0.72(+2.06%) |
Apr 21, 2003 | 34.76 | 34.87 | 34.47 | 34.80 | 166,805 | +0.06(+0.16%) |
Apr 17, 2003 | 34.65 | 34.97 | 34.52 | 34.75 | 282,566 | +0.05(+0.14%) |
Apr 16, 2003 | 34.09 | 34.96 | 33.95 | 34.70 | 564,497 | +0.67(+1.98%) |
Apr 15, 2003 | 34.27 | 34.31 | 33.97 | 34.02 | 89,524 | -0.25(-0.72%) |
Apr 14, 2003 | 33.96 | 34.27 | 33.83 | 34.27 | 67,898 | +0.44(+1.30%) |
Apr 11, 2003 | 34.09 | 34.34 | 33.69 | 33.83 | 121,645 | -0.21(-0.61%) |
Apr 10, 2003 | 34.36 | 34.36 | 33.96 | 34.03 | 90,319 | -0.33(-0.97%) |
Apr 09, 2003 | 34.02 | 34.42 | 33.96 | 34.37 | 116,079 | +0.35(+1.02%) |
Apr 08, 2003 | 34.27 | 34.39 | 34.02 | 34.02 | 118,783 | -0.25(-0.73%) |
Apr 07, 2003 | 34.12 | 34.54 | 34.02 | 34.27 | 62,333 | +0.53(+1.58%) |
Apr 04, 2003 | 33.96 | 34.30 | 33.74 | 33.74 | 72,828 | -0.22(-0.65%) |
Apr 03, 2003 | 34.51 | 34.51 | 33.80 | 33.96 | 205,604 | -0.46(-1.33%) |
Apr 02, 2003 | 33.99 | 34.42 | 33.98 | 34.42 | 124,189 | +0.55(+1.63%) |
Apr 01, 2003 | 32.86 | 33.87 | 32.83 | 33.87 | 180,162 | +1.01(+3.06%) |
Mar 31, 2003 | 33.08 | 33.20 | 32.67 | 32.86 | 176,027 | -0.23(-0.68%) |
Mar 28, 2003 | 33.35 | 33.58 | 33.09 | 33.09 | 242,336 | -0.25(-0.74%) |
Mar 27, 2003 | 33.19 | 33.63 | 33.02 | 33.33 | 290,040 | -0.35(-1.03%) |
Mar 26, 2003 | 33.66 | 33.78 | 33.36 | 33.68 | 291,789 | -0.01(-0.04%) |
Mar 25, 2003 | 33.42 | 33.80 | 33.42 | 33.69 | 348,239 | +0.26(+0.79%) |
Mar 24, 2003 | 34.53 | 34.53 | 32.67 | 33.42 | 357,303 | -1.10(-3.19%) |
Mar 21, 2003 | 33.49 | 34.53 | 33.29 | 34.53 | 139,295 | +1.38(+4.17%) |
Mar 20, 2003 | 32.95 | 33.39 | 32.51 | 33.14 | 88,252 | +0.13(+0.38%) |
Mar 19, 2003 | 32.39 | 33.02 | 32.26 | 33.02 | 134,684 | +0.69(+2.14%) |
Mar 18, 2003 | 32.48 | 32.50 | 32.14 | 32.32 | 71,874 | -0.19(-0.58%) |
Mar 17, 2003 | 32.01 | 32.51 | 31.97 | 32.51 | 134,366 | +0.38(+1.19%) |
Mar 14, 2003 | 32.20 | 32.43 | 31.97 | 32.13 | 75,849 | -0.01(-0.02%) |
Mar 13, 2003 | 31.88 | 32.14 | 31.81 | 32.14 | 79,983 | +0.32(+1.01%) |
Mar 12, 2003 | 31.88 | 32.04 | 31.70 | 31.81 | 49,612 | -0.13(-0.41%) |
Mar 11, 2003 | 31.79 | 32.54 | 31.76 | 31.95 | 99,542 | +0.24(+0.75%) |
Mar 10, 2003 | 31.85 | 31.89 | 31.51 | 31.71 | 93,658 | -0.25(-0.77%) |
Mar 07, 2003 | 31.87 | 32.14 | 31.77 | 31.95 | 69,647 | +0.13(+0.42%) |
Mar 06, 2003 | 31.98 | 31.98 | 31.76 | 31.82 | 62,015 | -0.22(-0.69%) |
Mar 05, 2003 | 31.73 | 32.04 | 31.66 | 32.04 | 71,556 | +0.17(+0.53%) |
Mar 04, 2003 | 31.92 | 32.06 | 31.79 | 31.87 | 51,202 | -0.14(-0.45%) |