Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 31.36 | 31.95 | 30.50 | 31.80 | 3,877,400 | +0.44(+1.40%) |
May 29, 2003 | 31.84 | 31.94 | 31.16 | 31.36 | 2,714,600 | -0.20(-0.63%) |
May 28, 2003 | 31.65 | 31.91 | 31.30 | 31.56 | 3,306,200 | -0.09(-0.28%) |
May 27, 2003 | 31.01 | 31.65 | 30.75 | 31.65 | 4,142,000 | +0.60(+1.93%) |
May 23, 2003 | 30.94 | 31.09 | 30.69 | 31.05 | 2,262,900 | +0.10(+0.32%) |
May 22, 2003 | 31.15 | 31.19 | 30.70 | 30.95 | 3,150,200 | -0.24(-0.77%) |
May 21, 2003 | 31.15 | 31.49 | 31.08 | 31.19 | 3,033,500 | -0.28(-0.89%) |
May 20, 2003 | 31.01 | 31.47 | 31.01 | 31.47 | 3,850,700 | +0.62(+2.01%) |
May 19, 2003 | 31.95 | 31.95 | 30.75 | 30.85 | 2,707,600 | -1.10(-3.44%) |
May 16, 2003 | 31.94 | 32.00 | 31.46 | 31.95 | 3,942,300 | -0.02(-0.06%) |
May 15, 2003 | 31.79 | 32.08 | 31.75 | 31.97 | 3,784,100 | +0.09(+0.28%) |
May 14, 2003 | 32.10 | 32.14 | 31.50 | 31.88 | 2,758,700 | -0.11(-0.34%) |
May 13, 2003 | 32.50 | 32.50 | 31.84 | 31.99 | 2,612,200 | -0.53(-1.63%) |
May 12, 2003 | 31.85 | 32.65 | 31.54 | 32.52 | 3,004,300 | +0.55(+1.72%) |
May 09, 2003 | 31.55 | 31.97 | 31.12 | 31.97 | 2,236,200 | +0.75(+2.40%) |
May 08, 2003 | 31.31 | 31.71 | 31.15 | 31.22 | 2,560,800 | -0.49(-1.55%) |
May 07, 2003 | 31.90 | 32.00 | 31.41 | 31.71 | 3,978,600 | -0.39(-1.21%) |
May 06, 2003 | 32.24 | 32.50 | 31.90 | 32.10 | 2,822,200 | -0.13(-0.40%) |
May 05, 2003 | 32.35 | 32.40 | 31.86 | 32.23 | 2,472,000 | -0.06(-0.19%) |
May 02, 2003 | 31.80 | 32.31 | 31.73 | 32.29 | 3,279,800 | +0.26(+0.81%) |
May 01, 2003 | 32.64 | 32.64 | 31.36 | 32.03 | 4,137,400 | -0.61(-1.87%) |
Apr 30, 2003 | 32.31 | 32.95 | 32.14 | 32.64 | 4,430,200 | +0.33(+1.02%) |
Apr 29, 2003 | 32.39 | 32.95 | 32.05 | 32.31 | 5,117,000 | +0.25(+0.78%) |
Apr 28, 2003 | 31.00 | 32.06 | 30.96 | 32.06 | 4,462,700 | +1.19(+3.85%) |
Apr 25, 2003 | 31.82 | 32.00 | 30.63 | 30.87 | 3,672,500 | -0.95(-2.99%) |
Apr 24, 2003 | 31.72 | 32.12 | 31.58 | 31.82 | 7,611,900 | +0.34(+1.08%) |
Apr 23, 2003 | 30.80 | 31.58 | 30.60 | 31.48 | 5,678,900 | +0.43(+1.38%) |
Apr 22, 2003 | 30.36 | 31.05 | 30.01 | 31.05 | 3,585,400 | +0.69(+2.27%) |
Apr 21, 2003 | 30.39 | 30.75 | 30.23 | 30.36 | 3,603,500 | +0.06(+0.20%) |
Apr 17, 2003 | 29.65 | 30.50 | 29.65 | 30.30 | 4,198,100 | +0.60(+2.02%) |
Apr 16, 2003 | 30.19 | 30.25 | 29.63 | 29.70 | 5,432,900 | -0.37(-1.23%) |
Apr 15, 2003 | 28.99 | 30.10 | 28.65 | 30.07 | 6,963,300 | +1.22(+4.23%) |
Apr 14, 2003 | 28.09 | 28.85 | 28.09 | 28.85 | 2,641,900 | +0.76(+2.71%) |
Apr 11, 2003 | 28.82 | 28.99 | 28.09 | 28.09 | 2,496,600 | -0.25(-0.88%) |
Apr 10, 2003 | 28.13 | 28.34 | 27.87 | 28.34 | 2,692,500 | +0.44(+1.58%) |
Apr 09, 2003 | 27.88 | 28.86 | 27.83 | 27.90 | 3,607,100 | -0.75(-2.62%) |
Apr 08, 2003 | 29.00 | 29.05 | 28.43 | 28.65 | 2,402,900 | -0.30(-1.04%) |
Apr 07, 2003 | 29.70 | 30.15 | 28.85 | 28.95 | 3,826,000 | +0.11(+0.38%) |
Apr 04, 2003 | 28.59 | 28.88 | 28.49 | 28.84 | 3,086,900 | +0.74(+2.63%) |
Apr 03, 2003 | 28.50 | 28.57 | 28.05 | 28.10 | 2,446,400 | -0.40(-1.40%) |
Apr 02, 2003 | 28.37 | 28.75 | 28.05 | 28.50 | 2,911,800 | +0.71(+2.55%) |
Apr 01, 2003 | 27.61 | 28.00 | 27.20 | 27.79 | 3,248,300 | +0.18(+0.65%) |
Mar 31, 2003 | 25.91 | 28.00 | 25.91 | 27.61 | 2,613,900 | -0.67(-2.37%) |
Mar 28, 2003 | 28.05 | 28.29 | 27.95 | 28.28 | 10,000 | +0.02(+0.07%) |
Mar 27, 2003 | 28.35 | 28.45 | 27.91 | 28.26 | 2,160,900 | -0.43(-1.50%) |
Mar 26, 2003 | 28.65 | 28.72 | 28.17 | 28.69 | 2,952,000 | +0.19(+0.67%) |
Mar 25, 2003 | 28.50 | 28.93 | 28.33 | 28.50 | 2,841,600 | -0.08(-0.28%) |
Mar 24, 2003 | 29.21 | 29.50 | 28.50 | 28.58 | 2,510,700 | -1.44(-4.80%) |
Mar 21, 2003 | 29.07 | 30.02 | 28.85 | 30.02 | 4,392,100 | +1.52(+5.33%) |
Mar 20, 2003 | 28.50 | 28.57 | 27.97 | 28.50 | 2,244,900 | +0.00(+0.00%) |
Mar 19, 2003 | 28.87 | 28.99 | 28.34 | 28.50 | 3,717,000 | -0.36(-1.25%) |
Mar 18, 2003 | 28.75 | 28.90 | 28.22 | 28.86 | 4,357,200 | +0.49(+1.73%) |
Mar 17, 2003 | 27.27 | 28.37 | 26.92 | 28.37 | 3,643,200 | +1.10(+4.03%) |
Mar 14, 2003 | 27.13 | 27.45 | 26.56 | 27.27 | 3,545,000 | +0.38(+1.41%) |
Mar 13, 2003 | 26.35 | 26.90 | 26.01 | 26.89 | 4,117,000 | +1.44(+5.66%) |
Mar 12, 2003 | 25.07 | 25.45 | 24.83 | 25.45 | 2,921,200 | +0.29(+1.15%) |
Mar 11, 2003 | 25.15 | 25.47 | 25.10 | 25.16 | 3,225,300 | -0.20(-0.79%) |
Mar 10, 2003 | 25.85 | 26.10 | 25.30 | 25.36 | 2,593,600 | -0.66(-2.54%) |
Mar 07, 2003 | 25.65 | 26.10 | 25.26 | 26.02 | 3,305,800 | +0.37(+1.44%) |
Mar 06, 2003 | 26.15 | 26.19 | 25.40 | 25.65 | 3,516,600 | -0.78(-2.95%) |
Mar 05, 2003 | 26.07 | 26.43 | 25.82 | 26.43 | 3,034,600 | +0.48(+1.85%) |
Mar 04, 2003 | 26.92 | 26.93 | 25.84 | 25.95 | 3,194,900 | -0.96(-3.57%) |