Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 31.68 | 31.88 | 31.38 | 31.77 | 90,151 | +0.28(+0.88%) |
May 29, 2003 | 31.38 | 31.85 | 31.05 | 31.49 | 120,418 | +0.19(+0.62%) |
May 28, 2003 | 30.88 | 31.35 | 30.63 | 31.30 | 74,783 | +0.67(+2.17%) |
May 27, 2003 | 30.74 | 30.82 | 29.97 | 30.63 | 118,975 | +0.19(+0.64%) |
May 23, 2003 | 29.77 | 30.69 | 29.55 | 30.44 | 52,994 | +0.39(+1.30%) |
May 22, 2003 | 30.63 | 30.63 | 29.72 | 30.05 | 85,750 | -0.03(-0.10%) |
May 21, 2003 | 30.16 | 30.30 | 29.85 | 30.08 | 33,838 | -0.22(-0.73%) |
May 20, 2003 | 29.38 | 30.35 | 29.24 | 30.30 | 69,625 | +1.05(+3.60%) |
May 19, 2003 | 29.52 | 29.94 | 29.24 | 29.24 | 48,448 | -0.44(-1.49%) |
May 16, 2003 | 29.02 | 30.33 | 29.02 | 29.69 | 85,281 | -0.17(-0.56%) |
May 15, 2003 | 29.80 | 30.38 | 29.38 | 29.85 | 70,202 | +0.14(+0.47%) |
May 14, 2003 | 29.94 | 30.21 | 29.52 | 29.72 | 42,280 | -0.19(-0.65%) |
May 13, 2003 | 30.21 | 30.21 | 29.63 | 29.91 | 62,806 | +0.03(+0.09%) |
May 12, 2003 | 29.94 | 30.21 | 29.55 | 29.88 | 57,972 | -0.06(-0.19%) |
May 09, 2003 | 29.66 | 29.94 | 29.24 | 29.94 | 30,699 | +0.61(+2.08%) |
May 08, 2003 | 29.38 | 29.80 | 29.16 | 29.33 | 60,786 | +0.08(+0.28%) |
May 07, 2003 | 29.66 | 29.74 | 29.13 | 29.24 | 64,466 | -0.19(-0.66%) |
May 06, 2003 | 29.36 | 29.80 | 29.27 | 29.44 | 71,068 | -0.03(-0.09%) |
May 05, 2003 | 28.97 | 29.47 | 28.97 | 29.47 | 83,225 | +0.28(+0.95%) |
May 02, 2003 | 28.52 | 29.66 | 28.52 | 29.19 | 65,296 | +0.61(+2.13%) |
May 01, 2003 | 28.44 | 28.97 | 28.41 | 28.58 | 40,656 | -0.33(-1.15%) |
Apr 30, 2003 | 28.80 | 29.11 | 28.58 | 28.91 | 57,612 | +0.03(+0.10%) |
Apr 29, 2003 | 28.83 | 29.08 | 28.69 | 28.88 | 51,551 | -0.14(-0.48%) |
Apr 28, 2003 | 28.52 | 29.02 | 28.30 | 29.02 | 58,081 | +0.72(+2.55%) |
Apr 25, 2003 | 28.50 | 28.61 | 28.25 | 28.30 | 45,923 | +0.00(+0.00%) |
Apr 24, 2003 | 28.14 | 28.52 | 28.14 | 28.30 | 56,421 | -0.03(-0.10%) |
Apr 23, 2003 | 28.44 | 28.44 | 28.00 | 28.33 | 65,765 | -0.14(-0.49%) |
Apr 22, 2003 | 27.80 | 28.52 | 27.80 | 28.47 | 79,906 | +0.61(+2.19%) |
Apr 21, 2003 | 27.97 | 28.00 | 27.72 | 27.86 | 45,310 | -0.11(-0.40%) |
Apr 17, 2003 | 28.14 | 28.27 | 27.69 | 27.97 | 32,720 | -0.06(-0.20%) |
Apr 16, 2003 | 28.33 | 28.33 | 27.83 | 28.02 | 39,177 | -0.06(-0.20%) |
Apr 15, 2003 | 28.44 | 28.44 | 27.97 | 28.08 | 31,493 | -0.30(-1.07%) |
Apr 14, 2003 | 28.30 | 28.41 | 28.00 | 28.39 | 24,206 | +0.39(+1.39%) |
Apr 11, 2003 | 28.00 | 28.61 | 28.00 | 28.00 | 29,834 | -0.28(-0.98%) |
Apr 10, 2003 | 28.02 | 28.55 | 28.02 | 28.27 | 20,743 | +0.22(+0.79%) |
Apr 09, 2003 | 28.69 | 28.94 | 28.05 | 28.05 | 38,347 | -0.83(-2.88%) |
Apr 08, 2003 | 28.30 | 28.97 | 28.25 | 28.88 | 41,847 | +0.44(+1.56%) |
Apr 07, 2003 | 28.72 | 29.11 | 28.22 | 28.44 | 46,861 | +0.28(+0.98%) |
Apr 04, 2003 | 28.16 | 28.86 | 28.14 | 28.16 | 46,140 | -0.28(-0.97%) |
Apr 03, 2003 | 28.47 | 28.75 | 28.00 | 28.44 | 54,798 | +0.03(+0.10%) |
Apr 02, 2003 | 27.72 | 28.55 | 27.72 | 28.41 | 61,941 | +0.47(+1.69%) |
Apr 01, 2003 | 27.61 | 27.97 | 26.94 | 27.94 | 51,695 | +1.25(+4.67%) |
Mar 31, 2003 | 27.64 | 27.89 | 26.69 | 26.69 | 55,858 | -0.64(-2.33%) |
Mar 28, 2003 | 28.00 | 28.14 | 27.30 | 27.33 | 24,495 | -0.53(-1.89%) |
Mar 27, 2003 | 27.61 | 27.91 | 27.44 | 27.86 | 22,706 | +0.36(+1.31%) |
Mar 26, 2003 | 27.44 | 28.14 | 27.44 | 27.50 | 29,264 | -0.39(-1.39%) |
Mar 25, 2003 | 27.97 | 28.02 | 27.69 | 27.89 | 31,723 | +0.19(+0.70%) |
Mar 24, 2003 | 28.27 | 28.41 | 27.47 | 27.69 | 20,383 | -0.86(-3.01%) |
Mar 21, 2003 | 28.72 | 29.44 | 27.97 | 28.55 | 51,494 | +0.33(+1.18%) |
Mar 20, 2003 | 27.58 | 28.41 | 27.44 | 28.22 | 28,290 | +0.08(+0.30%) |
Mar 19, 2003 | 27.86 | 28.16 | 27.64 | 28.14 | 44,617 | +0.25(+0.89%) |
Mar 18, 2003 | 28.52 | 28.52 | 27.36 | 27.89 | 3,542,581 | -0.53(-1.85%) |
Mar 17, 2003 | 27.03 | 28.52 | 26.89 | 28.41 | 91,852 | +1.14(+4.17%) |
Mar 14, 2003 | 27.25 | 27.72 | 26.94 | 27.28 | 62,746 | +0.17(+0.61%) |
Mar 13, 2003 | 27.28 | 27.39 | 26.86 | 27.11 | 51,695 | +0.42(+1.56%) |
Mar 12, 2003 | 26.75 | 27.44 | 26.33 | 26.69 | 70,363 | +0.06(+0.21%) |
Mar 11, 2003 | 27.55 | 27.64 | 26.33 | 26.64 | 72,042 | -0.44(-1.64%) |
Mar 10, 2003 | 27.86 | 28.00 | 27.08 | 27.08 | 49,062 | -0.64(-2.30%) |
Mar 07, 2003 | 27.30 | 28.08 | 27.05 | 27.72 | 41,486 | +0.42(+1.52%) |
Mar 06, 2003 | 27.78 | 27.80 | 27.28 | 27.30 | 43,867 | -0.42(-1.50%) |
Mar 05, 2003 | 28.14 | 28.14 | 27.53 | 27.72 | 30,663 | -0.53(-1.86%) |
Mar 04, 2003 | 28.02 | 28.55 | 27.97 | 28.25 | 20,815 | +0.33(+1.19%) |