Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 38.26 | 39.19 | 38.00 | 39.07 | 191,600 | +0.90(+2.36%) |
May 29, 2003 | 37.74 | 38.57 | 37.64 | 38.17 | 234,400 | +0.43(+1.14%) |
May 28, 2003 | 36.73 | 37.80 | 36.55 | 37.74 | 302,600 | +1.19(+3.26%) |
May 27, 2003 | 35.43 | 37.17 | 35.43 | 36.55 | 176,100 | +1.05(+2.96%) |
May 23, 2003 | 35.90 | 36.00 | 35.35 | 35.50 | 157,000 | -0.20(-0.56%) |
May 22, 2003 | 34.10 | 36.00 | 34.10 | 35.70 | 455,100 | +1.60(+4.69%) |
May 21, 2003 | 35.59 | 35.81 | 33.41 | 34.10 | 911,100 | -1.40(-3.94%) |
May 20, 2003 | 35.84 | 36.25 | 35.23 | 35.50 | 168,100 | -0.11(-0.31%) |
May 19, 2003 | 36.61 | 37.00 | 35.61 | 35.61 | 286,700 | -1.22(-3.31%) |
May 16, 2003 | 37.52 | 37.60 | 36.54 | 36.83 | 296,300 | -0.82(-2.18%) |
May 15, 2003 | 38.10 | 38.38 | 36.90 | 37.65 | 451,800 | -0.45(-1.18%) |
May 14, 2003 | 38.03 | 38.75 | 37.87 | 38.10 | 240,900 | -0.01(-0.03%) |
May 13, 2003 | 39.00 | 39.21 | 38.00 | 38.11 | 356,900 | -0.99(-2.53%) |
May 12, 2003 | 38.77 | 39.33 | 38.60 | 39.10 | 390,000 | +0.15(+0.39%) |
May 09, 2003 | 38.74 | 39.34 | 38.42 | 38.95 | 219,200 | +0.41(+1.06%) |
May 08, 2003 | 39.70 | 39.70 | 38.00 | 38.54 | 484,900 | -1.21(-3.04%) |
May 07, 2003 | 39.90 | 40.30 | 39.56 | 39.75 | 870,500 | -1.30(-3.17%) |
May 06, 2003 | 39.20 | 41.99 | 39.20 | 41.05 | 700,900 | +1.92(+4.91%) |
May 05, 2003 | 38.55 | 39.60 | 38.44 | 39.13 | 591,300 | +1.02(+2.68%) |
May 02, 2003 | 36.67 | 38.60 | 36.67 | 38.11 | 452,000 | +1.28(+3.48%) |
May 01, 2003 | 36.20 | 36.95 | 36.10 | 36.83 | 236,400 | +0.56(+1.54%) |
Apr 30, 2003 | 36.10 | 36.60 | 35.30 | 36.27 | 395,000 | +0.27(+0.75%) |
Apr 29, 2003 | 35.30 | 36.19 | 35.00 | 36.00 | 313,700 | +0.85(+2.42%) |
Apr 28, 2003 | 34.56 | 35.48 | 34.23 | 35.15 | 278,800 | +1.03(+3.02%) |
Apr 25, 2003 | 34.54 | 34.95 | 34.00 | 34.12 | 412,200 | -0.10(-0.29%) |
Apr 24, 2003 | 37.82 | 38.20 | 32.00 | 34.22 | 2,078,500 | -1.88(-5.21%) |
Apr 23, 2003 | 36.43 | 36.65 | 35.76 | 36.10 | 254,600 | -0.17(-0.47%) |
Apr 22, 2003 | 34.76 | 36.38 | 34.75 | 36.27 | 435,700 | +1.27(+3.63%) |
Apr 21, 2003 | 33.69 | 35.04 | 33.55 | 35.00 | 408,500 | +1.55(+4.63%) |
Apr 17, 2003 | 33.81 | 35.51 | 32.37 | 33.45 | 742,600 | -0.30(-0.89%) |
Apr 16, 2003 | 34.94 | 34.95 | 33.25 | 33.75 | 325,400 | -1.00(-2.88%) |
Apr 15, 2003 | 35.05 | 35.05 | 34.61 | 34.75 | 330,600 | -0.26(-0.74%) |
Apr 14, 2003 | 34.17 | 35.07 | 34.01 | 35.01 | 394,000 | +0.86(+2.52%) |
Apr 11, 2003 | 33.57 | 34.45 | 33.00 | 34.15 | 154,500 | +0.63(+1.88%) |
Apr 10, 2003 | 33.20 | 33.52 | 32.30 | 33.52 | 118,600 | +0.76(+2.32%) |
Apr 09, 2003 | 32.70 | 33.25 | 32.42 | 32.76 | 196,500 | +0.05(+0.15%) |
Apr 08, 2003 | 32.15 | 32.92 | 32.15 | 32.71 | 120,400 | +0.41(+1.27%) |
Apr 07, 2003 | 31.90 | 32.51 | 31.90 | 32.30 | 202,400 | +0.85(+2.70%) |
Apr 04, 2003 | 32.15 | 32.15 | 31.00 | 31.45 | 154,200 | -0.60(-1.87%) |
Apr 03, 2003 | 32.15 | 32.60 | 31.76 | 32.05 | 106,300 | -0.04(-0.13%) |
Apr 02, 2003 | 31.97 | 32.83 | 31.76 | 32.09 | 131,900 | +0.39(+1.23%) |
Apr 01, 2003 | 31.05 | 31.76 | 30.86 | 31.70 | 168,100 | +0.79(+2.56%) |
Mar 31, 2003 | 30.87 | 31.50 | 29.46 | 30.91 | 197,000 | +0.05(+0.16%) |
Mar 28, 2003 | 31.40 | 31.63 | 30.72 | 30.86 | 122,850 | -0.58(-1.84%) |
Mar 27, 2003 | 32.00 | 32.19 | 31.30 | 31.44 | 130,301 | -0.56(-1.75%) |
Mar 26, 2003 | 31.80 | 32.30 | 31.45 | 32.00 | 286,086 | +0.50(+1.59%) |
Mar 25, 2003 | 31.50 | 31.84 | 31.22 | 31.50 | 126,621 | +0.26(+0.83%) |
Mar 24, 2003 | 31.60 | 31.69 | 31.05 | 31.24 | 305,562 | -0.46(-1.45%) |
Mar 21, 2003 | 30.30 | 32.19 | 30.30 | 31.70 | 355,584 | +1.68(+5.60%) |
Mar 20, 2003 | 30.41 | 30.66 | 29.35 | 30.02 | 267,333 | -0.43(-1.41%) |
Mar 19, 2003 | 29.66 | 30.80 | 29.28 | 30.45 | 367,609 | +0.84(+2.84%) |
Mar 18, 2003 | 29.35 | 29.68 | 29.10 | 29.61 | 92,868 | +0.44(+1.51%) |
Mar 17, 2003 | 29.17 | 29.42 | 28.85 | 29.17 | 169,900 | +0.16(+0.55%) |
Mar 14, 2003 | 28.86 | 29.38 | 28.80 | 29.01 | 117,201 | +0.20(+0.70%) |
Mar 13, 2003 | 28.05 | 28.86 | 28.00 | 28.81 | 285,600 | +0.53(+1.87%) |
Mar 12, 2003 | 28.15 | 28.35 | 27.86 | 28.28 | 99,860 | +0.21(+0.75%) |
Mar 11, 2003 | 28.35 | 28.42 | 27.86 | 28.07 | 92,700 | -0.15(-0.53%) |
Mar 10, 2003 | 28.71 | 28.73 | 28.12 | 28.22 | 162,600 | -0.51(-1.78%) |
Mar 07, 2003 | 28.15 | 29.00 | 28.06 | 28.73 | 358,167 | +0.26(+0.92%) |
Mar 06, 2003 | 28.00 | 29.00 | 28.00 | 28.47 | 188,100 | +0.18(+0.63%) |
Mar 05, 2003 | 28.31 | 28.50 | 27.86 | 28.29 | 167,800 | +0.09(+0.32%) |
Mar 04, 2003 | 28.48 | 28.53 | 28.06 | 28.20 | 210,400 | -0.14(-0.49%) |