Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 41.08 | 42.20 | 41.03 | 42.15 | 697,669 | +1.11(+2.70%) |
May 29, 2003 | 41.02 | 41.19 | 40.87 | 41.04 | 502,661 | +0.12(+0.28%) |
May 28, 2003 | 40.96 | 41.19 | 40.82 | 40.93 | 494,667 | +0.22(+0.55%) |
May 27, 2003 | 40.12 | 40.80 | 39.90 | 40.70 | 521,556 | +0.51(+1.27%) |
May 23, 2003 | 40.27 | 40.37 | 40.14 | 40.19 | 434,347 | -0.12(-0.31%) |
May 22, 2003 | 40.37 | 40.87 | 40.12 | 40.31 | 913,147 | +0.02(+0.06%) |
May 21, 2003 | 39.98 | 40.31 | 39.76 | 40.29 | 533,426 | +0.35(+0.87%) |
May 20, 2003 | 39.79 | 40.29 | 39.71 | 39.94 | 547,476 | -0.08(-0.21%) |
May 19, 2003 | 40.69 | 40.81 | 39.58 | 40.03 | 597,500 | -0.86(-2.10%) |
May 16, 2003 | 40.88 | 40.97 | 40.37 | 40.88 | 492,850 | +0.02(+0.06%) |
May 15, 2003 | 40.58 | 40.95 | 40.50 | 40.86 | 403,582 | +0.41(+1.02%) |
May 14, 2003 | 41.07 | 41.12 | 40.38 | 40.45 | 660,000 | -0.57(-1.39%) |
May 13, 2003 | 40.59 | 41.15 | 40.54 | 41.02 | 564,313 | +0.42(+1.04%) |
May 12, 2003 | 40.26 | 40.90 | 39.94 | 40.59 | 388,563 | +0.14(+0.35%) |
May 09, 2003 | 40.04 | 40.59 | 40.02 | 40.45 | 364,096 | +0.40(+0.99%) |
May 08, 2003 | 40.46 | 40.46 | 40.02 | 40.06 | 661,453 | -0.48(-1.18%) |
May 07, 2003 | 40.70 | 41.12 | 40.31 | 40.54 | 1,038,994 | -0.21(-0.53%) |
May 06, 2003 | 40.97 | 41.02 | 40.43 | 40.75 | 798,202 | -0.07(-0.16%) |
May 05, 2003 | 41.30 | 41.40 | 40.58 | 40.82 | 414,968 | -0.41(-1.00%) |
May 02, 2003 | 40.47 | 41.34 | 40.36 | 41.23 | 541,663 | +0.75(+1.85%) |
May 01, 2003 | 40.54 | 40.62 | 39.85 | 40.48 | 570,126 | -0.17(-0.42%) |
Apr 30, 2003 | 40.16 | 40.82 | 39.87 | 40.65 | 1,113,364 | +0.35(+0.88%) |
Apr 29, 2003 | 40.56 | 40.95 | 40.15 | 40.30 | 1,050,017 | -0.06(-0.14%) |
Apr 28, 2003 | 39.63 | 40.45 | 39.63 | 40.36 | 639,167 | +0.71(+1.79%) |
Apr 25, 2003 | 40.08 | 40.08 | 39.36 | 39.65 | 681,196 | -0.39(-0.97%) |
Apr 24, 2003 | 40.08 | 40.22 | 39.33 | 40.03 | 745,634 | -0.30(-0.74%) |
Apr 23, 2003 | 40.26 | 40.50 | 40.01 | 40.33 | 875,115 | -0.02(-0.06%) |
Apr 22, 2003 | 39.29 | 40.37 | 38.90 | 40.36 | 1,456,385 | +1.14(+2.91%) |
Apr 21, 2003 | 38.36 | 39.83 | 38.07 | 39.22 | 2,456,378 | +1.85(+4.95%) |
Apr 17, 2003 | 36.44 | 37.44 | 36.38 | 37.37 | 772,887 | +0.61(+1.66%) |
Apr 16, 2003 | 37.21 | 37.28 | 36.53 | 36.76 | 816,854 | -0.43(-1.15%) |
Apr 15, 2003 | 36.67 | 37.19 | 36.43 | 37.19 | 632,142 | +0.55(+1.51%) |
Apr 14, 2003 | 35.88 | 36.66 | 35.87 | 36.63 | 663,512 | +0.89(+2.49%) |
Apr 11, 2003 | 35.72 | 36.22 | 35.65 | 35.74 | 534,032 | +0.05(+0.14%) |
Apr 10, 2003 | 35.06 | 35.83 | 35.06 | 35.69 | 621,604 | +0.62(+1.77%) |
Apr 09, 2003 | 35.49 | 35.84 | 35.06 | 35.07 | 546,386 | -0.37(-1.05%) |
Apr 08, 2003 | 35.32 | 35.50 | 35.09 | 35.44 | 483,039 | +0.14(+0.40%) |
Apr 07, 2003 | 36.15 | 36.78 | 35.21 | 35.30 | 780,154 | -0.16(-0.44%) |
Apr 04, 2003 | 35.29 | 35.72 | 35.28 | 35.46 | 638,440 | +0.16(+0.44%) |
Apr 03, 2003 | 36.09 | 36.19 | 35.25 | 35.30 | 989,576 | -0.73(-2.02%) |
Apr 02, 2003 | 35.92 | 36.33 | 35.78 | 36.03 | 614,094 | +0.41(+1.16%) |
Apr 01, 2003 | 35.22 | 35.63 | 34.88 | 35.62 | 765,740 | +0.30(+0.84%) |
Mar 31, 2003 | 35.64 | 35.67 | 35.02 | 35.32 | 685,470 | -0.59(-1.66%) |
Mar 28, 2003 | 35.44 | 35.92 | 35.35 | 35.91 | 484,322 | +0.18(+0.51%) |
Mar 27, 2003 | 35.83 | 35.84 | 34.93 | 35.73 | 36,579,212 | -0.18(-0.51%) |
Mar 26, 2003 | 36.32 | 36.32 | 35.60 | 35.91 | 681,549 | -0.07(-0.18%) |
Mar 25, 2003 | 35.64 | 36.16 | 35.52 | 35.98 | 432,442 | +0.35(+0.97%) |
Mar 24, 2003 | 35.79 | 36.30 | 35.48 | 35.63 | 450,402 | -1.07(-2.92%) |
Mar 21, 2003 | 36.37 | 36.97 | 36.03 | 36.71 | 625,772 | +0.66(+1.83%) |
Mar 20, 2003 | 36.10 | 36.36 | 35.31 | 36.05 | 790,571 | +0.30(+0.83%) |
Mar 19, 2003 | 34.99 | 35.76 | 34.99 | 35.75 | 354,956 | +0.71(+2.03%) |
Mar 18, 2003 | 35.29 | 35.44 | 34.70 | 35.04 | 479,030 | -0.27(-0.77%) |
Mar 17, 2003 | 34.68 | 35.46 | 34.43 | 35.31 | 844,945 | +0.58(+1.66%) |
Mar 14, 2003 | 34.77 | 34.94 | 34.30 | 34.73 | 538,012 | -0.01(-0.02%) |
Mar 13, 2003 | 33.85 | 34.75 | 33.74 | 34.74 | 656,608 | +1.23(+3.67%) |
Mar 12, 2003 | 33.77 | 33.92 | 32.85 | 33.51 | 784,351 | -0.28(-0.83%) |
Mar 11, 2003 | 34.25 | 34.45 | 33.59 | 33.79 | 715,111 | -0.42(-1.23%) |
Mar 10, 2003 | 35.21 | 35.21 | 33.97 | 34.21 | 507,142 | -0.92(-2.61%) |
Mar 07, 2003 | 34.51 | 35.21 | 33.76 | 35.13 | 478,073 | +0.53(+1.53%) |
Mar 06, 2003 | 34.93 | 35.05 | 34.59 | 34.60 | 416,906 | -0.38(-1.09%) |
Mar 05, 2003 | 34.59 | 35.06 | 34.35 | 34.98 | 697,185 | +0.38(+1.10%) |
Mar 04, 2003 | 34.96 | 35.42 | 34.59 | 34.60 | 626,085 | -0.52(-1.48%) |