Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 37.02 | 38.26 | 37.02 | 38.22 | 939,047 | +1.33(+3.59%) |
May 29, 2003 | 36.98 | 37.08 | 36.74 | 36.89 | 514,376 | +0.13(+0.35%) |
May 28, 2003 | 37.32 | 37.36 | 36.34 | 36.77 | 693,671 | -0.40(-1.08%) |
May 27, 2003 | 37.62 | 37.62 | 37.17 | 37.17 | 383,852 | -0.28(-0.75%) |
May 23, 2003 | 37.71 | 37.71 | 37.28 | 37.45 | 252,627 | -0.30(-0.79%) |
May 22, 2003 | 37.96 | 37.96 | 37.19 | 37.75 | 679,988 | -0.02(-0.05%) |
May 21, 2003 | 38.86 | 38.86 | 37.48 | 37.77 | 797,646 | -1.09(-2.82%) |
May 20, 2003 | 38.72 | 38.98 | 38.69 | 38.86 | 228,300 | +0.07(+0.18%) |
May 19, 2003 | 38.82 | 39.22 | 38.58 | 38.79 | 335,666 | -0.45(-1.15%) |
May 16, 2003 | 38.39 | 39.25 | 38.30 | 39.25 | 343,502 | +0.80(+2.07%) |
May 15, 2003 | 38.65 | 38.74 | 38.39 | 38.45 | 369,467 | -0.32(-0.82%) |
May 14, 2003 | 38.87 | 38.97 | 38.60 | 38.77 | 273,562 | -0.10(-0.26%) |
May 13, 2003 | 39.07 | 39.29 | 38.82 | 38.87 | 326,777 | -0.20(-0.50%) |
May 12, 2003 | 39.01 | 39.38 | 38.82 | 39.07 | 365,373 | -0.01(-0.02%) |
May 09, 2003 | 38.82 | 39.16 | 38.39 | 39.07 | 269,585 | +0.21(+0.55%) |
May 08, 2003 | 38.85 | 38.99 | 38.24 | 38.86 | 336,602 | +0.01(+0.02%) |
May 07, 2003 | 39.76 | 39.76 | 38.85 | 38.85 | 397,536 | -0.91(-2.28%) |
May 06, 2003 | 39.98 | 39.98 | 39.18 | 39.76 | 518,236 | -0.37(-0.92%) |
May 05, 2003 | 39.54 | 40.19 | 39.54 | 40.13 | 457,184 | +0.80(+2.02%) |
May 02, 2003 | 38.52 | 39.72 | 38.52 | 39.33 | 534,376 | +0.86(+2.25%) |
May 01, 2003 | 38.05 | 38.55 | 37.96 | 38.47 | 343,502 | +0.60(+1.58%) |
Apr 30, 2003 | 37.82 | 38.21 | 37.70 | 37.87 | 343,736 | +0.03(+0.09%) |
Apr 29, 2003 | 38.01 | 38.05 | 37.62 | 37.83 | 646,772 | -0.09(-0.23%) |
Apr 28, 2003 | 38.35 | 38.48 | 37.83 | 37.92 | 974,602 | -0.41(-1.07%) |
Apr 25, 2003 | 38.26 | 38.42 | 38.05 | 38.33 | 389,349 | +0.07(+0.18%) |
Apr 24, 2003 | 38.78 | 39.07 | 37.62 | 38.26 | 925,948 | -0.52(-1.34%) |
Apr 23, 2003 | 37.82 | 38.90 | 37.11 | 38.78 | 2,113,062 | +0.02(+0.04%) |
Apr 22, 2003 | 36.77 | 38.77 | 36.77 | 38.77 | 2,286,392 | +2.80(+7.80%) |
Apr 21, 2003 | 36.17 | 36.38 | 35.83 | 35.96 | 351,572 | -0.03(-0.10%) |
Apr 17, 2003 | 36.53 | 36.72 | 35.78 | 36.00 | 636,480 | -0.54(-1.47%) |
Apr 16, 2003 | 36.77 | 36.77 | 36.17 | 36.53 | 280,228 | -0.15(-0.42%) |
Apr 15, 2003 | 36.08 | 36.77 | 36.06 | 36.69 | 427,828 | +1.15(+3.22%) |
Apr 14, 2003 | 35.10 | 35.55 | 35.01 | 35.54 | 232,393 | +0.56(+1.59%) |
Apr 11, 2003 | 35.27 | 35.57 | 34.80 | 34.99 | 215,434 | -0.12(-0.34%) |
Apr 10, 2003 | 35.06 | 35.18 | 34.81 | 35.11 | 206,546 | +0.11(+0.32%) |
Apr 09, 2003 | 34.97 | 35.24 | 34.73 | 35.00 | 280,112 | +0.15(+0.44%) |
Apr 08, 2003 | 35.18 | 35.18 | 34.59 | 34.84 | 218,826 | -0.24(-0.68%) |
Apr 07, 2003 | 35.71 | 36.17 | 35.08 | 35.08 | 273,328 | -0.02(-0.05%) |
Apr 04, 2003 | 34.80 | 35.24 | 34.71 | 35.10 | 320,111 | +0.56(+1.61%) |
Apr 03, 2003 | 34.71 | 34.76 | 34.37 | 34.54 | 709,227 | +0.28(+0.82%) |
Apr 02, 2003 | 34.76 | 35.13 | 34.21 | 34.26 | 589,463 | -0.15(-0.42%) |
Apr 01, 2003 | 34.88 | 34.94 | 34.14 | 34.41 | 403,267 | +0.16(+0.47%) |
Mar 31, 2003 | 33.94 | 34.93 | 33.64 | 34.24 | 694,022 | +0.16(+0.48%) |
Mar 28, 2003 | 33.09 | 34.18 | 32.93 | 34.08 | 613,556 | +0.99(+3.00%) |
Mar 27, 2003 | 32.66 | 33.43 | 32.45 | 33.09 | 326,076 | +0.16(+0.49%) |
Mar 26, 2003 | 32.62 | 33.22 | 32.51 | 32.93 | 456,717 | +0.61(+1.88%) |
Mar 25, 2003 | 32.13 | 32.32 | 31.68 | 32.32 | 531,686 | +0.34(+1.07%) |
Mar 24, 2003 | 33.60 | 33.60 | 31.98 | 31.98 | 471,804 | -1.62(-4.83%) |
Mar 21, 2003 | 32.37 | 33.78 | 32.37 | 33.60 | 676,830 | +1.58(+4.94%) |
Mar 20, 2003 | 31.96 | 32.42 | 31.66 | 32.02 | 514,142 | +0.06(+0.19%) |
Mar 19, 2003 | 31.21 | 32.19 | 31.21 | 31.96 | 550,633 | +0.84(+2.69%) |
Mar 18, 2003 | 31.69 | 31.89 | 30.65 | 31.12 | 385,841 | -0.40(-1.27%) |
Mar 17, 2003 | 31.21 | 31.93 | 30.87 | 31.52 | 515,780 | +0.13(+0.41%) |
Mar 14, 2003 | 31.12 | 31.85 | 30.87 | 31.40 | 313,912 | +0.27(+0.88%) |
Mar 13, 2003 | 30.01 | 31.20 | 29.81 | 31.12 | 417,770 | +1.71(+5.81%) |
Mar 12, 2003 | 29.76 | 29.77 | 29.10 | 29.41 | 402,799 | -0.52(-1.74%) |
Mar 11, 2003 | 30.35 | 30.58 | 29.63 | 29.93 | 590,632 | -0.33(-1.10%) |
Mar 10, 2003 | 31.38 | 31.38 | 30.22 | 30.27 | 437,068 | -1.26(-3.99%) |
Mar 07, 2003 | 31.46 | 31.67 | 31.21 | 31.52 | 294,965 | -0.12(-0.38%) |
Mar 06, 2003 | 31.76 | 31.85 | 31.45 | 31.64 | 375,315 | -0.09(-0.30%) |
Mar 05, 2003 | 31.29 | 31.74 | 31.19 | 31.74 | 653,672 | +0.19(+0.60%) |
Mar 04, 2003 | 32.02 | 32.02 | 31.46 | 31.55 | 407,010 | -0.26(-0.81%) |