Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | +0.75(+2.31%) |
May 29, 2003 | 32.50 | 32.50 | 32.50 | 32.50 | 0 | +0.80(+2.52%) |
May 28, 2003 | 31.70 | 31.70 | 31.70 | 31.70 | 0 | +0.45(+1.44%) |
May 23, 2003 | 31.25 | 31.25 | 31.25 | 31.25 | 0 | +0.62(+2.04%) |
May 22, 2003 | 30.63 | 30.63 | 30.63 | 30.63 | 0 | -0.07(-0.24%) |
May 21, 2003 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | -1.05(-3.31%) |
May 20, 2003 | 31.75 | 31.75 | 31.75 | 31.75 | 0 | -1.25(-3.79%) |
May 19, 2003 | 33.00 | 33.00 | 33.00 | 33.00 | 0 | +0.10(+0.30%) |
May 16, 2003 | 32.90 | 32.90 | 32.90 | 32.90 | 0 | -0.40(-1.20%) |
May 15, 2003 | 33.30 | 33.30 | 33.30 | 33.30 | 0 | +0.05(+0.15%) |
May 14, 2003 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | -0.37(-1.10%) |
May 13, 2003 | 33.62 | 33.62 | 33.62 | 33.62 | 0 | +0.00(+0.00%) |
May 12, 2003 | 34.00 | 33.62 | 29.98 | 33.62 | 1,000 | +1.02(+3.13%) |
May 09, 2003 | 32.60 | 32.60 | 32.60 | 32.60 | 0 | -0.50(-1.51%) |
May 08, 2003 | 33.10 | 33.10 | 33.10 | 33.10 | 0 | +0.00(+0.00%) |
May 07, 2003 | 33.10 | 33.10 | 33.10 | 33.10 | 0 | +0.85(+2.64%) |
May 06, 2003 | 32.25 | 32.25 | 32.25 | 32.25 | 0 | -1.00(-3.01%) |
May 05, 2003 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | +0.05(+0.15%) |
May 02, 2003 | 33.20 | 33.20 | 33.20 | 33.20 | 0 | +0.10(+0.30%) |
May 01, 2003 | 33.10 | 33.10 | 33.10 | 33.10 | 0 | +0.35(+1.07%) |
Apr 30, 2003 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | +0.75(+2.34%) |
Apr 29, 2003 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) |
Apr 28, 2003 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | -0.65(-1.99%) |
Apr 25, 2003 | 32.65 | 32.65 | 32.65 | 32.65 | 0 | -1.00(-2.97%) |
Apr 24, 2003 | 33.65 | 33.65 | 33.65 | 33.65 | 0 | +0.90(+2.75%) |
Apr 23, 2003 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | -0.30(-0.91%) |
Apr 21, 2003 | 33.05 | 33.05 | 33.05 | 33.05 | 0 | +0.35(+1.07%) |
Apr 17, 2003 | 32.70 | 32.70 | 32.70 | 32.70 | 0 | -0.25(-0.76%) |
Apr 16, 2003 | 32.95 | 32.95 | 32.95 | 32.95 | 0 | +0.70(+2.17%) |
Apr 15, 2003 | 32.25 | 32.25 | 32.25 | 32.25 | 0 | +0.95(+3.04%) |
Apr 14, 2003 | 31.30 | 31.30 | 31.30 | 31.30 | 0 | +0.05(+0.16%) |
Apr 11, 2003 | 31.25 | 31.25 | 31.25 | 31.25 | 0 | +0.00(+0.00%) |
Apr 10, 2003 | 31.25 | 31.25 | 31.25 | 31.25 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 31.25 | 31.25 | 31.25 | 31.25 | 0 | -0.75(-2.34%) |
Apr 08, 2003 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | +2.25(+7.56%) |
Apr 07, 2003 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | -0.60(-1.98%) |
Apr 04, 2003 | 30.35 | 30.35 | 30.35 | 30.35 | 0 | +0.45(+1.51%) |
Apr 03, 2003 | 29.90 | 29.90 | 29.90 | 29.90 | 0 | +1.40(+4.91%) |
Apr 02, 2003 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | +0.50(+1.79%) |
Apr 01, 2003 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | -0.65(-2.27%) |
Mar 31, 2003 | 28.65 | 28.65 | 28.65 | 28.65 | 0 | +0.60(+2.14%) |
Mar 28, 2003 | 28.05 | 28.05 | 28.05 | 28.05 | 0 | -0.45(-1.58%) |
Mar 27, 2003 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | +0.50(+1.79%) |
Mar 26, 2003 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | -0.10(-0.36%) |
Mar 25, 2003 | 28.10 | 28.10 | 28.10 | 28.10 | 0 | -0.70(-2.43%) |
Mar 24, 2003 | 28.80 | 28.80 | 28.80 | 28.80 | 0 | +0.10(+0.35%) |
Mar 21, 2003 | 28.70 | 28.70 | 28.70 | 28.70 | 0 | +0.60(+2.14%) |
Mar 20, 2003 | 28.10 | 28.10 | 28.10 | 28.10 | 0 | +1.40(+5.24%) |
Mar 19, 2003 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | +1.39(+5.51%) |
Mar 18, 2003 | 25.31 | 25.31 | 25.31 | 25.31 | 0 | -0.19(-0.76%) |
Mar 17, 2003 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.75(+3.03%) |
Mar 14, 2003 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +1.75(+7.61%) |
Mar 13, 2003 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | -0.65(-2.75%) |
Mar 12, 2003 | 23.65 | 23.65 | 23.65 | 23.65 | 0 | -1.10(-4.44%) |
Mar 11, 2003 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | -1.50(-5.71%) |
Mar 07, 2003 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | +0.75(+2.94%) |
Mar 06, 2003 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) |