Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 33.19 | 33.56 | 33.19 | 33.44 | 19,578 | +0.39(+1.19%) |
May 29, 2003 | 32.73 | 33.41 | 32.73 | 33.05 | 16,078 | +0.48(+1.49%) |
May 28, 2003 | 32.64 | 32.96 | 32.33 | 32.57 | 65,846 | +0.12(+0.37%) |
May 27, 2003 | 31.27 | 32.46 | 31.27 | 32.45 | 26,032 | +1.17(+3.74%) |
May 23, 2003 | 31.45 | 31.52 | 31.28 | 31.28 | 11,266 | -0.21(-0.67%) |
May 22, 2003 | 31.13 | 31.49 | 31.12 | 31.49 | 19,578 | +0.49(+1.59%) |
May 21, 2003 | 31.08 | 31.08 | 30.55 | 30.99 | 121,520 | +0.01(+0.03%) |
May 20, 2003 | 31.22 | 31.30 | 30.65 | 30.98 | 31,610 | +0.15(+0.47%) |
May 19, 2003 | 32.09 | 32.09 | 30.84 | 30.84 | 223,353 | -1.46(-4.53%) |
May 16, 2003 | 32.36 | 32.40 | 31.96 | 32.30 | 31,501 | -0.14(-0.42%) |
May 15, 2003 | 32.50 | 32.55 | 32.02 | 32.44 | 74,268 | +0.37(+1.14%) |
May 14, 2003 | 32.14 | 32.36 | 31.74 | 32.07 | 16,516 | -0.05(-0.17%) |
May 13, 2003 | 32.00 | 32.29 | 31.74 | 32.13 | 19,907 | +0.05(+0.17%) |
May 12, 2003 | 31.59 | 32.17 | 31.56 | 32.07 | 17,282 | +0.59(+1.86%) |
May 09, 2003 | 31.31 | 31.57 | 31.05 | 31.49 | 17,828 | +0.59(+1.92%) |
May 08, 2003 | 31.04 | 31.21 | 30.69 | 30.89 | 9,297 | -0.19(-0.62%) |
May 07, 2003 | 31.36 | 31.74 | 31.08 | 31.08 | 21,547 | -0.54(-1.71%) |
May 06, 2003 | 31.18 | 31.91 | 31.18 | 31.62 | 49,767 | +0.34(+1.08%) |
May 05, 2003 | 31.18 | 31.53 | 31.01 | 31.29 | 15,531 | +0.31(+1.00%) |
May 02, 2003 | 30.47 | 31.02 | 30.47 | 30.97 | 55,127 | +0.69(+2.29%) |
May 01, 2003 | 30.12 | 30.48 | 29.85 | 30.28 | 5,797 | +0.16(+0.52%) |
Apr 30, 2003 | 30.35 | 30.38 | 29.99 | 30.12 | 35,876 | -0.27(-0.87%) |
Apr 29, 2003 | 30.35 | 30.48 | 29.94 | 30.39 | 16,406 | +0.29(+0.97%) |
Apr 28, 2003 | 29.41 | 30.17 | 29.41 | 30.10 | 18,047 | +0.68(+2.30%) |
Apr 25, 2003 | 29.99 | 29.99 | 29.30 | 29.42 | 11,484 | -0.66(-2.19%) |
Apr 24, 2003 | 29.90 | 30.30 | 29.86 | 30.08 | 14,109 | -0.29(-0.96%) |
Apr 23, 2003 | 30.26 | 30.53 | 30.05 | 30.37 | 467,160 | +0.22(+0.73%) |
Apr 22, 2003 | 29.27 | 30.17 | 29.26 | 30.15 | 32,157 | +0.73(+2.49%) |
Apr 21, 2003 | 29.48 | 29.60 | 29.12 | 29.42 | 34,782 | +0.15(+0.50%) |
Apr 17, 2003 | 28.80 | 29.44 | 28.58 | 29.27 | 478,973 | +0.53(+1.84%) |
Apr 16, 2003 | 28.48 | 29.10 | 28.48 | 28.74 | 11,484 | +0.40(+1.42%) |
Apr 15, 2003 | 28.07 | 28.46 | 28.07 | 28.34 | 24,719 | +0.26(+0.91%) |
Apr 14, 2003 | 27.70 | 28.09 | 27.52 | 28.09 | 16,297 | +0.48(+1.76%) |
Apr 11, 2003 | 28.25 | 28.28 | 27.46 | 27.60 | 59,721 | -0.13(-0.46%) |
Apr 10, 2003 | 27.61 | 27.78 | 27.27 | 27.73 | 44,736 | +0.18(+0.66%) |
Apr 09, 2003 | 28.16 | 28.33 | 27.52 | 27.55 | 6,234 | -0.63(-2.24%) |
Apr 08, 2003 | 28.43 | 28.43 | 27.90 | 28.18 | 83,128 | -0.33(-1.15%) |
Apr 07, 2003 | 29.44 | 29.48 | 28.35 | 28.51 | 160,897 | +0.27(+0.97%) |
Apr 04, 2003 | 28.71 | 28.74 | 27.98 | 28.23 | 24,719 | -0.38(-1.34%) |
Apr 03, 2003 | 28.80 | 29.01 | 28.51 | 28.62 | 86,191 | +0.14(+0.48%) |
Apr 02, 2003 | 28.25 | 28.62 | 28.18 | 28.48 | 13,344 | +1.23(+4.50%) |
Apr 01, 2003 | 27.35 | 27.49 | 27.25 | 27.25 | 1,750 | -0.02(-0.07%) |
Mar 31, 2003 | 27.43 | 27.50 | 27.27 | 27.27 | 3,937 | -0.72(-2.58%) |
Mar 28, 2003 | 28.12 | 28.51 | 27.99 | 27.99 | 4,484 | -0.53(-1.86%) |
Mar 27, 2003 | 28.18 | 28.60 | 28.07 | 28.52 | 6,562 | -0.11(-0.38%) |
Mar 26, 2003 | 28.61 | 28.84 | 28.45 | 28.63 | 63,002 | -0.07(-0.25%) |
Mar 25, 2003 | 28.20 | 28.86 | 28.20 | 28.71 | 7,328 | +0.41(+1.45%) |
Mar 24, 2003 | 28.43 | 28.84 | 28.12 | 28.30 | 18,266 | -1.08(-3.67%) |
Mar 21, 2003 | 29.53 | 29.61 | 29.00 | 29.37 | 42,329 | +0.21(+0.72%) |
Mar 20, 2003 | 28.80 | 29.33 | 28.40 | 29.16 | 68,362 | +0.20(+0.69%) |
Mar 19, 2003 | 28.89 | 29.01 | 28.51 | 28.96 | 68,909 | -0.08(-0.28%) |
Mar 18, 2003 | 28.98 | 29.12 | 28.62 | 29.05 | 42,001 | +0.19(+0.67%) |
Mar 17, 2003 | 27.29 | 28.92 | 27.29 | 28.85 | 144,053 | +1.35(+4.92%) |
Mar 14, 2003 | 27.79 | 27.92 | 27.35 | 27.50 | 147,443 | +0.07(+0.27%) |
Mar 13, 2003 | 26.56 | 27.43 | 26.46 | 27.43 | 13,563 | +1.24(+4.75%) |
Mar 12, 2003 | 25.92 | 26.19 | 25.60 | 26.18 | 11,813 | +0.16(+0.60%) |
Mar 11, 2003 | 26.06 | 26.29 | 26.00 | 26.03 | 5,031 | -0.16(-0.59%) |
Mar 10, 2003 | 26.65 | 26.65 | 26.18 | 26.18 | 6,125 | -0.51(-1.92%) |
Mar 07, 2003 | 26.34 | 26.87 | 26.34 | 26.70 | 15,313 | -0.02(-0.07%) |
Mar 06, 2003 | 26.79 | 26.87 | 26.58 | 26.71 | 1,968 | -0.33(-1.22%) |
Mar 05, 2003 | 26.88 | 27.09 | 26.75 | 27.04 | 8,859 | +0.03(+0.10%) |
Mar 04, 2003 | 26.96 | 27.09 | 26.84 | 27.02 | 4,703 | -0.08(-0.30%) |