Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 45.70 | 48.62 | 45.61 | 48.28 | 2,500,262 | +2.73(+6.00%) |
May 29, 2003 | 43.43 | 46.47 | 43.15 | 45.54 | 4,265,495 | +2.73(+6.37%) |
May 28, 2003 | 41.12 | 42.92 | 40.84 | 42.82 | 1,515,374 | +2.20(+5.41%) |
May 27, 2003 | 40.11 | 40.74 | 39.86 | 40.62 | 718,244 | +0.36(+0.89%) |
May 23, 2003 | 40.22 | 40.33 | 39.73 | 40.26 | 686,690 | +0.00(+0.00%) |
May 22, 2003 | 40.25 | 40.57 | 40.04 | 40.26 | 872,210 | -0.01(-0.02%) |
May 21, 2003 | 39.90 | 40.34 | 39.54 | 40.27 | 855,874 | +0.23(+0.58%) |
May 20, 2003 | 40.22 | 40.52 | 39.73 | 40.04 | 1,244,704 | -0.11(-0.27%) |
May 19, 2003 | 40.84 | 40.89 | 39.99 | 40.15 | 1,103,606 | -0.93(-2.26%) |
May 16, 2003 | 40.40 | 41.09 | 40.17 | 41.07 | 1,138,517 | +0.67(+1.66%) |
May 15, 2003 | 41.87 | 41.87 | 39.68 | 40.40 | 2,589,329 | -1.26(-3.02%) |
May 14, 2003 | 42.59 | 42.67 | 41.62 | 41.66 | 940,241 | -0.94(-2.20%) |
May 13, 2003 | 42.34 | 43.26 | 42.09 | 42.60 | 662,298 | +0.27(+0.63%) |
May 12, 2003 | 41.73 | 42.45 | 41.07 | 42.33 | 440,077 | +0.62(+1.48%) |
May 09, 2003 | 41.47 | 41.93 | 41.22 | 41.72 | 499,157 | +0.45(+1.08%) |
May 08, 2003 | 41.83 | 42.08 | 40.83 | 41.27 | 971,348 | -0.80(-1.91%) |
May 07, 2003 | 42.47 | 42.50 | 41.87 | 42.08 | 1,172,085 | -0.51(-1.20%) |
May 06, 2003 | 42.05 | 43.12 | 41.94 | 42.59 | 1,392,403 | +0.80(+1.93%) |
May 05, 2003 | 42.02 | 42.36 | 41.40 | 41.78 | 808,766 | -0.21(-0.51%) |
May 02, 2003 | 41.10 | 42.09 | 40.66 | 42.00 | 1,461,554 | +0.89(+2.17%) |
May 01, 2003 | 40.63 | 41.24 | 39.59 | 41.10 | 1,027,630 | +0.47(+1.17%) |
Apr 30, 2003 | 40.56 | 40.79 | 40.01 | 40.63 | 627,163 | +0.07(+0.18%) |
Apr 29, 2003 | 40.48 | 40.82 | 39.90 | 40.56 | 939,346 | +0.16(+0.40%) |
Apr 28, 2003 | 39.86 | 40.58 | 39.73 | 40.40 | 640,926 | +0.48(+1.21%) |
Apr 25, 2003 | 40.84 | 41.13 | 39.71 | 39.91 | 843,565 | -1.29(-3.12%) |
Apr 24, 2003 | 41.65 | 41.65 | 40.45 | 41.20 | 721,377 | -0.45(-1.07%) |
Apr 23, 2003 | 41.83 | 41.86 | 41.26 | 41.65 | 1,395,313 | -0.21(-0.49%) |
Apr 22, 2003 | 39.85 | 41.96 | 39.55 | 41.85 | 1,889,882 | +2.01(+5.05%) |
Apr 21, 2003 | 39.46 | 39.86 | 39.22 | 39.84 | 1,046,205 | +0.29(+0.72%) |
Apr 17, 2003 | 37.62 | 39.62 | 37.62 | 39.56 | 1,330,190 | +1.94(+5.16%) |
Apr 16, 2003 | 39.14 | 39.15 | 37.56 | 37.62 | 1,733,567 | -1.62(-4.12%) |
Apr 15, 2003 | 36.42 | 39.33 | 36.20 | 39.23 | 3,177,554 | +2.83(+7.78%) |
Apr 14, 2003 | 35.88 | 36.47 | 35.69 | 36.40 | 1,079,549 | +0.52(+1.44%) |
Apr 11, 2003 | 36.24 | 36.75 | 35.57 | 35.88 | 434,370 | +0.21(+0.58%) |
Apr 10, 2003 | 35.75 | 35.94 | 35.33 | 35.68 | 653,794 | +0.03(+0.08%) |
Apr 09, 2003 | 36.46 | 36.85 | 35.65 | 35.65 | 660,843 | -0.64(-1.77%) |
Apr 08, 2003 | 36.51 | 36.57 | 35.98 | 36.29 | 895,372 | -0.16(-0.44%) |
Apr 07, 2003 | 37.24 | 37.74 | 36.35 | 36.45 | 1,452,714 | -0.43(-1.16%) |
Apr 04, 2003 | 36.60 | 37.31 | 36.60 | 36.88 | 956,130 | +0.30(+0.81%) |
Apr 03, 2003 | 37.04 | 37.36 | 36.24 | 36.59 | 1,069,590 | -0.38(-1.02%) |
Apr 02, 2003 | 36.42 | 37.17 | 36.00 | 36.96 | 964,187 | +1.47(+4.16%) |
Apr 01, 2003 | 35.23 | 35.81 | 34.85 | 35.49 | 1,026,623 | +0.39(+1.12%) |
Mar 31, 2003 | 35.30 | 35.71 | 34.69 | 35.10 | 863,594 | -0.63(-1.78%) |
Mar 28, 2003 | 36.23 | 36.87 | 35.47 | 35.73 | 874,560 | -0.49(-1.36%) |
Mar 27, 2003 | 35.90 | 36.57 | 35.25 | 36.22 | 978,733 | +0.32(+0.90%) |
Mar 26, 2003 | 35.85 | 36.15 | 35.49 | 35.90 | 693,068 | +0.08(+0.22%) |
Mar 25, 2003 | 35.66 | 36.31 | 35.48 | 35.82 | 1,089,284 | +0.07(+0.20%) |
Mar 24, 2003 | 36.82 | 36.82 | 35.45 | 35.75 | 1,411,425 | -1.07(-2.91%) |
Mar 21, 2003 | 36.12 | 36.94 | 35.32 | 36.82 | 1,506,311 | +1.45(+4.09%) |
Mar 20, 2003 | 35.39 | 35.64 | 34.59 | 35.37 | 1,013,867 | -0.21(-0.58%) |
Mar 19, 2003 | 34.95 | 35.58 | 34.87 | 35.58 | 859,678 | +0.59(+1.69%) |
Mar 18, 2003 | 34.72 | 35.35 | 34.63 | 34.99 | 1,167,161 | +0.34(+0.98%) |
Mar 17, 2003 | 33.07 | 34.85 | 32.80 | 34.65 | 1,750,127 | +1.58(+4.78%) |
Mar 14, 2003 | 33.07 | 33.51 | 32.75 | 33.07 | 1,195,694 | +0.12(+0.35%) |
Mar 13, 2003 | 32.08 | 33.16 | 32.04 | 32.95 | 2,403,586 | +0.96(+2.99%) |
Mar 12, 2003 | 32.62 | 32.87 | 31.55 | 31.99 | 2,030,197 | -0.63(-1.92%) |
Mar 11, 2003 | 33.07 | 33.38 | 32.62 | 32.62 | 1,625,366 | -0.45(-1.35%) |
Mar 10, 2003 | 34.18 | 34.23 | 32.95 | 33.07 | 1,631,408 | -1.22(-3.55%) |
Mar 07, 2003 | 33.29 | 34.58 | 33.11 | 34.28 | 1,083,801 | +0.32(+0.95%) |
Mar 06, 2003 | 34.01 | 34.37 | 33.69 | 33.96 | 887,875 | -0.27(-0.78%) |
Mar 05, 2003 | 33.45 | 34.47 | 33.39 | 34.23 | 1,366,220 | +0.67(+2.00%) |
Mar 04, 2003 | 35.16 | 35.21 | 32.36 | 33.56 | 5,323,561 | -1.60(-4.55%) |