Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 34.72 | 35.35 | 34.55 | 35.22 | 270,474 | +0.58(+1.67%) |
May 29, 2003 | 35.26 | 35.39 | 34.62 | 34.65 | 203,018 | -0.42(-1.21%) |
May 28, 2003 | 35.39 | 35.39 | 34.77 | 35.07 | 347,548 | -0.18(-0.52%) |
May 27, 2003 | 34.52 | 35.30 | 34.31 | 35.25 | 310,116 | +0.65(+1.87%) |
May 23, 2003 | 34.81 | 34.81 | 34.47 | 34.61 | 277,363 | -0.28(-0.82%) |
May 22, 2003 | 34.70 | 35.11 | 34.47 | 34.89 | 345,989 | +0.45(+1.32%) |
May 21, 2003 | 34.49 | 34.56 | 33.96 | 34.44 | 265,795 | -0.13(-0.38%) |
May 20, 2003 | 34.95 | 35.21 | 34.24 | 34.57 | 500,397 | -0.30(-0.86%) |
May 19, 2003 | 35.62 | 35.62 | 34.74 | 34.87 | 285,291 | -0.85(-2.39%) |
May 16, 2003 | 35.70 | 35.84 | 35.31 | 35.72 | 230,962 | -0.08(-0.21%) |
May 15, 2003 | 35.78 | 35.91 | 35.55 | 35.80 | 285,421 | +0.16(+0.45%) |
May 14, 2003 | 36.05 | 36.05 | 35.56 | 35.64 | 326,103 | -0.39(-1.09%) |
May 13, 2003 | 36.38 | 36.38 | 35.73 | 36.03 | 296,209 | -0.50(-1.37%) |
May 12, 2003 | 35.99 | 36.54 | 35.88 | 36.53 | 268,655 | +0.52(+1.45%) |
May 09, 2003 | 35.31 | 36.01 | 35.20 | 36.01 | 340,010 | +0.81(+2.30%) |
May 08, 2003 | 35.25 | 35.58 | 35.08 | 35.20 | 235,121 | -0.24(-0.67%) |
May 07, 2003 | 35.52 | 35.65 | 35.13 | 35.44 | 221,084 | -0.08(-0.22%) |
May 06, 2003 | 35.34 | 35.73 | 35.16 | 35.52 | 266,315 | +0.25(+0.72%) |
May 05, 2003 | 35.55 | 35.62 | 35.01 | 35.26 | 217,705 | -0.25(-0.69%) |
May 02, 2003 | 34.93 | 35.70 | 34.93 | 35.51 | 319,214 | +0.32(+0.90%) |
May 01, 2003 | 35.11 | 35.28 | 34.62 | 35.19 | 325,063 | +0.06(+0.18%) |
Apr 30, 2003 | 34.89 | 35.39 | 34.65 | 35.13 | 294,779 | +0.14(+0.40%) |
Apr 29, 2003 | 35.05 | 35.37 | 34.79 | 34.99 | 479,211 | +0.10(+0.29%) |
Apr 28, 2003 | 34.18 | 34.92 | 34.16 | 34.89 | 271,904 | +0.72(+2.09%) |
Apr 25, 2003 | 34.39 | 34.56 | 34.16 | 34.18 | 328,702 | -0.28(-0.83%) |
Apr 24, 2003 | 34.23 | 34.95 | 34.14 | 34.46 | 496,238 | +0.23(+0.67%) |
Apr 23, 2003 | 34.45 | 34.45 | 33.94 | 34.23 | 439,050 | -0.15(-0.43%) |
Apr 22, 2003 | 33.52 | 34.38 | 33.39 | 34.38 | 427,222 | +0.85(+2.55%) |
Apr 21, 2003 | 33.58 | 33.97 | 33.44 | 33.52 | 326,363 | -0.03(-0.09%) |
Apr 17, 2003 | 33.35 | 33.67 | 33.34 | 33.55 | 277,883 | +0.33(+1.00%) |
Apr 16, 2003 | 33.85 | 33.90 | 33.12 | 33.22 | 290,880 | -0.44(-1.30%) |
Apr 15, 2003 | 33.81 | 34.24 | 33.24 | 33.66 | 500,917 | -0.35(-1.02%) |
Apr 14, 2003 | 33.31 | 34.01 | 33.31 | 34.01 | 242,790 | +0.63(+1.89%) |
Apr 11, 2003 | 33.45 | 33.91 | 33.15 | 33.38 | 342,739 | +0.08(+0.25%) |
Apr 10, 2003 | 33.20 | 33.38 | 33.04 | 33.29 | 229,143 | +0.10(+0.30%) |
Apr 09, 2003 | 33.97 | 34.22 | 33.15 | 33.19 | 413,185 | -0.77(-2.27%) |
Apr 08, 2003 | 34.20 | 34.22 | 33.70 | 33.96 | 218,355 | -0.24(-0.70%) |
Apr 07, 2003 | 34.39 | 35.05 | 34.08 | 34.20 | 405,906 | +0.42(+1.25%) |
Apr 04, 2003 | 33.87 | 33.98 | 33.41 | 33.78 | 350,798 | +0.07(+0.21%) |
Apr 03, 2003 | 33.97 | 34.00 | 33.50 | 33.71 | 403,697 | -0.14(-0.41%) |
Apr 02, 2003 | 33.08 | 33.95 | 32.72 | 33.85 | 354,307 | +1.12(+3.43%) |
Apr 01, 2003 | 32.31 | 32.85 | 32.10 | 32.72 | 406,426 | +0.36(+1.12%) |
Mar 31, 2003 | 32.72 | 32.72 | 31.98 | 32.36 | 354,307 | -0.61(-1.84%) |
Mar 28, 2003 | 32.88 | 33.05 | 32.51 | 32.97 | 287,111 | +0.08(+0.26%) |
Mar 27, 2003 | 33.31 | 33.33 | 32.69 | 32.88 | 457,636 | -0.55(-1.63%) |
Mar 26, 2003 | 33.78 | 33.78 | 33.11 | 33.43 | 363,405 | -0.42(-1.23%) |
Mar 25, 2003 | 33.51 | 34.05 | 33.35 | 33.85 | 453,217 | +0.42(+1.24%) |
Mar 24, 2003 | 34.93 | 34.93 | 33.30 | 33.43 | 599,307 | -1.69(-4.82%) |
Mar 21, 2003 | 34.24 | 35.12 | 33.93 | 35.12 | 561,355 | +0.99(+2.91%) |
Mar 20, 2003 | 33.85 | 34.24 | 33.18 | 34.13 | 568,763 | +0.17(+0.50%) |
Mar 19, 2003 | 33.74 | 34.05 | 33.50 | 33.96 | 327,403 | +0.22(+0.66%) |
Mar 18, 2003 | 33.43 | 33.81 | 33.24 | 33.74 | 468,554 | +0.31(+0.92%) |
Mar 17, 2003 | 31.98 | 33.45 | 31.74 | 33.43 | 597,097 | +1.39(+4.35%) |
Mar 14, 2003 | 32.08 | 32.39 | 31.85 | 32.04 | 362,105 | +0.12(+0.36%) |
Mar 13, 2003 | 31.07 | 31.92 | 30.93 | 31.92 | 564,864 | +1.32(+4.30%) |
Mar 12, 2003 | 30.69 | 30.81 | 30.26 | 30.61 | 348,848 | -0.08(-0.28%) |
Mar 11, 2003 | 30.81 | 31.48 | 30.68 | 30.69 | 426,182 | -0.12(-0.40%) |
Mar 10, 2003 | 31.12 | 31.12 | 30.72 | 30.81 | 436,840 | -0.41(-1.31%) |
Mar 07, 2003 | 30.51 | 31.61 | 30.28 | 31.22 | 380,692 | +0.60(+1.96%) |
Mar 06, 2003 | 30.89 | 31.11 | 30.57 | 30.62 | 290,620 | -0.39(-1.27%) |
Mar 05, 2003 | 31.01 | 31.27 | 30.71 | 31.01 | 444,639 | -0.10(-0.32%) |
Mar 04, 2003 | 31.75 | 31.75 | 30.90 | 31.11 | 461,145 | -0.63(-1.99%) |