Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 36.00 | 36.45 | 35.92 | 36.35 | 768,593 | +0.71(+1.98%) |
May 29, 2003 | 36.05 | 36.23 | 35.55 | 35.65 | 210,473 | -0.39(-1.08%) |
May 28, 2003 | 35.98 | 36.24 | 35.85 | 36.03 | 258,137 | +0.03(+0.08%) |
May 27, 2003 | 35.16 | 36.03 | 35.04 | 36.01 | 437,434 | +0.71(+2.02%) |
May 23, 2003 | 35.06 | 35.43 | 34.93 | 35.29 | 392,541 | +0.23(+0.66%) |
May 22, 2003 | 34.64 | 35.18 | 34.64 | 35.06 | 205,207 | +0.44(+1.27%) |
May 21, 2003 | 34.35 | 34.77 | 34.32 | 34.62 | 177,495 | +0.11(+0.31%) |
May 20, 2003 | 34.74 | 34.74 | 34.19 | 34.51 | 300,398 | -0.01(-0.04%) |
May 19, 2003 | 35.06 | 35.06 | 34.47 | 34.53 | 513,642 | -0.77(-2.19%) |
May 16, 2003 | 35.15 | 35.41 | 34.96 | 35.30 | 303,585 | +0.08(+0.23%) |
May 15, 2003 | 35.22 | 35.28 | 34.92 | 35.22 | 193,430 | +0.25(+0.70%) |
May 14, 2003 | 35.18 | 35.26 | 34.76 | 34.97 | 325,200 | -0.06(-0.16%) |
May 13, 2003 | 35.08 | 35.17 | 34.89 | 35.03 | 392,125 | -0.04(-0.12%) |
May 12, 2003 | 34.64 | 35.14 | 34.51 | 35.08 | 519,601 | +0.48(+1.38%) |
May 09, 2003 | 34.44 | 34.69 | 34.29 | 34.60 | 4,723,381 | +0.33(+0.97%) |
May 08, 2003 | 34.44 | 34.62 | 34.21 | 34.27 | 119,854 | -0.38(-1.08%) |
May 07, 2003 | 34.64 | 34.82 | 34.39 | 34.64 | 204,099 | +0.00(+0.00%) |
May 06, 2003 | 34.40 | 34.87 | 34.40 | 34.64 | 329,773 | +0.22(+0.65%) |
May 05, 2003 | 34.63 | 34.75 | 34.35 | 34.42 | 270,746 | -0.21(-0.60%) |
May 02, 2003 | 34.09 | 34.63 | 34.03 | 34.63 | 343,906 | +0.56(+1.65%) |
May 01, 2003 | 34.10 | 34.28 | 33.56 | 34.06 | 205,900 | -0.01(-0.02%) |
Apr 30, 2003 | 33.89 | 34.28 | 33.82 | 34.07 | 200,081 | +0.05(+0.15%) |
Apr 29, 2003 | 34.06 | 34.29 | 33.81 | 34.02 | 292,777 | +0.04(+0.13%) |
Apr 28, 2003 | 33.54 | 34.06 | 33.46 | 33.98 | 316,887 | +0.57(+1.71%) |
Apr 25, 2003 | 33.82 | 33.82 | 33.31 | 33.41 | 193,568 | -0.38(-1.13%) |
Apr 24, 2003 | 33.86 | 34.09 | 33.67 | 33.79 | 416,650 | -0.31(-0.91%) |
Apr 23, 2003 | 33.71 | 34.18 | 33.71 | 34.10 | 517,522 | +0.29(+0.85%) |
Apr 22, 2003 | 32.77 | 33.82 | 32.77 | 33.81 | 297,350 | +0.82(+2.47%) |
Apr 21, 2003 | 33.16 | 33.25 | 32.94 | 33.00 | 251,486 | -0.10(-0.31%) |
Apr 17, 2003 | 32.71 | 33.10 | 32.56 | 33.10 | 162,254 | +0.46(+1.42%) |
Apr 16, 2003 | 33.17 | 33.26 | 32.54 | 32.64 | 116,529 | -0.40(-1.20%) |
Apr 15, 2003 | 32.69 | 33.08 | 32.69 | 33.03 | 415,403 | +0.35(+1.08%) |
Apr 14, 2003 | 32.30 | 32.77 | 32.25 | 32.68 | 145,626 | +0.50(+1.55%) |
Apr 11, 2003 | 32.58 | 32.67 | 32.01 | 32.18 | 131,770 | +0.04(+0.11%) |
Apr 10, 2003 | 32.15 | 32.25 | 31.90 | 32.14 | 300,675 | +0.09(+0.29%) |
Apr 09, 2003 | 32.45 | 32.72 | 31.96 | 32.05 | 771,087 | -0.39(-1.20%) |
Apr 08, 2003 | 32.48 | 32.51 | 32.24 | 32.44 | 196,339 | -0.09(-0.27%) |
Apr 07, 2003 | 33.18 | 33.38 | 32.43 | 32.53 | 338,225 | +0.16(+0.49%) |
Apr 04, 2003 | 32.55 | 32.60 | 32.20 | 32.37 | 96,299 | +0.12(+0.36%) |
Apr 03, 2003 | 32.69 | 32.69 | 32.25 | 32.25 | 147,012 | -0.33(-1.02%) |
Apr 02, 2003 | 32.48 | 32.74 | 32.28 | 32.59 | 430,091 | +0.66(+2.06%) |
Apr 01, 2003 | 31.55 | 31.97 | 31.44 | 31.93 | 398,499 | +0.61(+1.94%) |
Mar 31, 2003 | 31.47 | 31.70 | 31.21 | 31.32 | 299,428 | -0.66(-2.05%) |
Mar 28, 2003 | 31.94 | 32.12 | 31.75 | 31.98 | 186,640 | -0.06(-0.20%) |
Mar 27, 2003 | 31.70 | 32.22 | 31.60 | 32.04 | 232,642 | +0.11(+0.34%) |
Mar 26, 2003 | 32.09 | 32.22 | 31.96 | 31.94 | 148,813 | -0.35(-1.10%) |
Mar 25, 2003 | 31.99 | 32.43 | 31.78 | 32.29 | 246,221 | +0.49(+1.54%) |
Mar 24, 2003 | 32.22 | 32.43 | 31.74 | 31.80 | 436,049 | -1.21(-3.65%) |
Mar 21, 2003 | 32.62 | 33.02 | 32.28 | 33.00 | 934,727 | +0.74(+2.28%) |
Mar 20, 2003 | 32.10 | 32.39 | 31.67 | 32.27 | 382,149 | +0.12(+0.36%) |
Mar 19, 2003 | 32.01 | 32.20 | 31.76 | 32.15 | 993,615 | +0.31(+0.97%) |
Mar 18, 2003 | 31.94 | 31.96 | 31.56 | 31.84 | 434,940 | +0.06(+0.20%) |
Mar 17, 2003 | 30.53 | 31.79 | 30.53 | 31.78 | 251,348 | +1.01(+3.28%) |
Mar 14, 2003 | 30.86 | 31.10 | 30.56 | 30.77 | 238,739 | +0.09(+0.31%) |
Mar 13, 2003 | 30.27 | 30.72 | 29.98 | 30.67 | 287,789 | +1.00(+3.36%) |
Mar 12, 2003 | 29.62 | 29.79 | 29.24 | 29.68 | 439,790 | -0.12(-0.39%) |
Mar 11, 2003 | 30.25 | 30.37 | 29.77 | 29.79 | 350,834 | -0.27(-0.89%) |
Mar 10, 2003 | 30.64 | 30.70 | 29.99 | 30.06 | 488,424 | -0.88(-2.85%) |
Mar 07, 2003 | 30.42 | 30.94 | 30.31 | 30.94 | 220,449 | +0.16(+0.52%) |
Mar 06, 2003 | 30.86 | 31.11 | 30.69 | 30.78 | 217,539 | -0.30(-0.98%) |
Mar 05, 2003 | 30.93 | 31.16 | 30.85 | 31.08 | 78,702 | +0.17(+0.54%) |
Mar 04, 2003 | 31.39 | 31.39 | 30.88 | 30.92 | 717,603 | -0.48(-1.54%) |