Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 36.14 | 36.59 | 36.06 | 36.50 | 765,562 | +0.71(+1.98%) |
May 29, 2003 | 36.19 | 36.37 | 35.69 | 35.79 | 209,643 | -0.39(-1.08%) |
May 28, 2003 | 36.12 | 36.38 | 35.99 | 36.18 | 257,119 | +0.03(+0.08%) |
May 27, 2003 | 35.30 | 36.18 | 35.18 | 36.15 | 435,709 | +0.72(+2.02%) |
May 23, 2003 | 35.20 | 35.57 | 35.07 | 35.43 | 390,993 | +0.23(+0.66%) |
May 22, 2003 | 34.78 | 35.32 | 34.78 | 35.20 | 204,398 | +0.44(+1.27%) |
May 21, 2003 | 34.49 | 34.91 | 34.45 | 34.76 | 176,795 | +0.11(+0.31%) |
May 20, 2003 | 34.88 | 34.88 | 34.32 | 34.65 | 299,214 | -0.01(-0.04%) |
May 19, 2003 | 35.20 | 35.20 | 34.61 | 34.66 | 511,617 | -0.78(-2.19%) |
May 16, 2003 | 35.29 | 35.55 | 35.10 | 35.44 | 302,388 | +0.08(+0.23%) |
May 15, 2003 | 35.36 | 35.42 | 35.06 | 35.36 | 192,667 | +0.25(+0.70%) |
May 14, 2003 | 35.32 | 35.40 | 34.90 | 35.11 | 323,918 | -0.06(-0.16%) |
May 13, 2003 | 35.21 | 35.31 | 35.03 | 35.17 | 390,579 | -0.04(-0.12%) |
May 12, 2003 | 34.78 | 35.28 | 34.65 | 35.21 | 517,552 | +0.48(+1.38%) |
May 09, 2003 | 34.58 | 34.83 | 34.42 | 34.74 | 4,704,755 | +0.33(+0.97%) |
May 08, 2003 | 34.58 | 34.76 | 34.34 | 34.40 | 119,382 | -0.38(-1.08%) |
May 07, 2003 | 34.78 | 34.96 | 34.53 | 34.78 | 203,294 | +0.00(+0.00%) |
May 06, 2003 | 34.54 | 35.00 | 34.54 | 34.78 | 328,473 | +0.22(+0.65%) |
May 05, 2003 | 34.76 | 34.89 | 34.49 | 34.55 | 269,679 | -0.21(-0.60%) |
May 02, 2003 | 34.22 | 34.76 | 34.16 | 34.76 | 342,550 | +0.57(+1.65%) |
May 01, 2003 | 34.24 | 34.42 | 33.69 | 34.20 | 205,088 | -0.01(-0.02%) |
Apr 30, 2003 | 34.03 | 34.42 | 33.95 | 34.21 | 199,292 | +0.05(+0.15%) |
Apr 29, 2003 | 34.19 | 34.42 | 33.95 | 34.16 | 291,623 | +0.04(+0.13%) |
Apr 28, 2003 | 33.67 | 34.19 | 33.59 | 34.11 | 315,637 | +0.57(+1.71%) |
Apr 25, 2003 | 33.95 | 33.95 | 33.44 | 33.54 | 192,805 | -0.38(-1.13%) |
Apr 24, 2003 | 34.00 | 34.22 | 33.81 | 33.92 | 415,007 | -0.31(-0.91%) |
Apr 23, 2003 | 33.84 | 34.32 | 33.84 | 34.24 | 515,481 | +0.29(+0.85%) |
Apr 22, 2003 | 32.90 | 33.95 | 32.90 | 33.95 | 296,177 | +0.82(+2.47%) |
Apr 21, 2003 | 33.29 | 33.38 | 33.07 | 33.13 | 250,495 | -0.10(-0.31%) |
Apr 17, 2003 | 32.84 | 33.23 | 32.69 | 33.23 | 161,614 | +0.46(+1.42%) |
Apr 16, 2003 | 33.30 | 33.40 | 32.67 | 32.76 | 116,069 | -0.40(-1.20%) |
Apr 15, 2003 | 32.82 | 33.21 | 32.82 | 33.16 | 413,765 | +0.35(+1.08%) |
Apr 14, 2003 | 32.42 | 32.90 | 32.37 | 32.81 | 145,052 | +0.50(+1.55%) |
Apr 11, 2003 | 32.71 | 32.80 | 32.13 | 32.31 | 131,251 | +0.04(+0.11%) |
Apr 10, 2003 | 32.28 | 32.37 | 32.03 | 32.27 | 299,490 | +0.09(+0.29%) |
Apr 09, 2003 | 32.58 | 32.84 | 32.09 | 32.18 | 768,047 | -0.39(-1.20%) |
Apr 08, 2003 | 32.61 | 32.64 | 32.37 | 32.57 | 195,565 | -0.09(-0.27%) |
Apr 07, 2003 | 33.31 | 33.51 | 32.56 | 32.66 | 336,891 | +0.16(+0.49%) |
Apr 04, 2003 | 32.68 | 32.73 | 32.32 | 32.50 | 95,919 | +0.12(+0.36%) |
Apr 03, 2003 | 32.82 | 32.82 | 32.38 | 32.38 | 146,432 | -0.33(-1.02%) |
Apr 02, 2003 | 32.61 | 32.87 | 32.41 | 32.71 | 428,395 | +0.66(+2.06%) |
Apr 01, 2003 | 31.68 | 32.10 | 31.57 | 32.05 | 396,927 | +0.61(+1.94%) |
Mar 31, 2003 | 31.59 | 31.82 | 31.34 | 31.45 | 298,247 | -0.66(-2.05%) |
Mar 28, 2003 | 32.06 | 32.25 | 31.87 | 32.11 | 185,904 | -0.07(-0.20%) |
Mar 27, 2003 | 31.82 | 32.35 | 31.72 | 32.17 | 231,725 | +0.11(+0.34%) |
Mar 26, 2003 | 32.21 | 32.35 | 32.08 | 32.06 | 148,226 | -0.36(-1.10%) |
Mar 25, 2003 | 32.11 | 32.55 | 31.91 | 32.42 | 245,250 | +0.49(+1.54%) |
Mar 24, 2003 | 32.35 | 32.56 | 31.87 | 31.92 | 434,329 | -1.21(-3.65%) |
Mar 21, 2003 | 32.75 | 33.15 | 32.41 | 33.13 | 931,041 | +0.74(+2.28%) |
Mar 20, 2003 | 32.23 | 32.52 | 31.79 | 32.40 | 380,642 | +0.12(+0.36%) |
Mar 19, 2003 | 32.13 | 32.32 | 31.89 | 32.28 | 989,697 | +0.31(+0.97%) |
Mar 18, 2003 | 32.06 | 32.08 | 31.69 | 31.97 | 433,225 | +0.07(+0.20%) |
Mar 17, 2003 | 30.65 | 31.92 | 30.65 | 31.90 | 250,357 | +1.01(+3.28%) |
Mar 14, 2003 | 30.98 | 31.22 | 30.68 | 30.89 | 237,797 | +0.09(+0.31%) |
Mar 13, 2003 | 30.39 | 30.84 | 30.10 | 30.79 | 286,654 | +1.00(+3.36%) |
Mar 12, 2003 | 29.74 | 29.91 | 29.36 | 29.79 | 438,056 | -0.12(-0.39%) |
Mar 11, 2003 | 30.37 | 30.49 | 29.89 | 29.91 | 349,451 | -0.27(-0.89%) |
Mar 10, 2003 | 30.76 | 30.82 | 30.11 | 30.18 | 486,498 | -0.88(-2.85%) |
Mar 07, 2003 | 30.54 | 31.06 | 30.43 | 31.06 | 219,580 | +0.16(+0.52%) |
Mar 06, 2003 | 30.98 | 31.23 | 30.81 | 30.90 | 216,681 | -0.30(-0.98%) |
Mar 05, 2003 | 31.05 | 31.28 | 30.98 | 31.21 | 78,391 | +0.17(+0.54%) |
Mar 04, 2003 | 31.52 | 31.52 | 31.00 | 31.04 | 714,773 | -0.49(-1.54%) |