Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 45.45 | 48.36 | 45.37 | 48.02 | 2,513,830 | +2.72(+6.00%) |
May 29, 2003 | 43.20 | 46.22 | 42.92 | 45.30 | 4,288,643 | +2.71(+6.37%) |
May 28, 2003 | 40.90 | 42.69 | 40.62 | 42.59 | 1,523,598 | +2.19(+5.41%) |
May 27, 2003 | 39.89 | 40.52 | 39.64 | 40.40 | 722,142 | +0.36(+0.89%) |
May 23, 2003 | 40.00 | 40.12 | 39.51 | 40.04 | 690,417 | +0.00(+0.00%) |
May 22, 2003 | 40.04 | 40.35 | 39.82 | 40.04 | 876,943 | -0.01(-0.02%) |
May 21, 2003 | 39.69 | 40.12 | 39.32 | 40.05 | 860,518 | +0.23(+0.58%) |
May 20, 2003 | 40.00 | 40.30 | 39.51 | 39.82 | 1,251,459 | -0.11(-0.27%) |
May 19, 2003 | 40.62 | 40.67 | 39.78 | 39.93 | 1,109,595 | -0.92(-2.26%) |
May 16, 2003 | 40.19 | 40.87 | 39.96 | 40.85 | 1,144,695 | +0.67(+1.66%) |
May 15, 2003 | 41.64 | 41.64 | 39.47 | 40.19 | 2,603,381 | -1.25(-3.02%) |
May 14, 2003 | 42.36 | 42.44 | 41.40 | 41.44 | 945,344 | -0.93(-2.20%) |
May 13, 2003 | 42.12 | 43.02 | 41.87 | 42.37 | 665,892 | +0.27(+0.63%) |
May 12, 2003 | 41.50 | 42.22 | 40.85 | 42.11 | 442,465 | +0.61(+1.48%) |
May 09, 2003 | 41.24 | 41.71 | 41.00 | 41.49 | 501,866 | +0.44(+1.08%) |
May 08, 2003 | 41.60 | 41.85 | 40.61 | 41.05 | 976,619 | -0.80(-1.91%) |
May 07, 2003 | 42.24 | 42.28 | 41.64 | 41.85 | 1,178,446 | -0.51(-1.20%) |
May 06, 2003 | 41.82 | 42.89 | 41.72 | 42.36 | 1,399,960 | +0.80(+1.93%) |
May 05, 2003 | 41.80 | 42.13 | 41.17 | 41.56 | 813,155 | -0.21(-0.51%) |
May 02, 2003 | 40.88 | 41.87 | 40.44 | 41.77 | 1,469,485 | +0.89(+2.17%) |
May 01, 2003 | 40.41 | 41.02 | 39.38 | 40.88 | 1,033,207 | +0.47(+1.17%) |
Apr 30, 2003 | 40.34 | 40.57 | 39.80 | 40.41 | 630,567 | +0.07(+0.18%) |
Apr 29, 2003 | 40.27 | 40.60 | 39.69 | 40.34 | 944,444 | +0.16(+0.40%) |
Apr 28, 2003 | 39.64 | 40.36 | 39.51 | 40.18 | 644,404 | +0.48(+1.21%) |
Apr 25, 2003 | 40.62 | 40.91 | 39.49 | 39.70 | 848,143 | -1.28(-3.12%) |
Apr 24, 2003 | 41.42 | 41.42 | 40.23 | 40.98 | 725,292 | -0.44(-1.07%) |
Apr 23, 2003 | 41.60 | 41.64 | 41.04 | 41.42 | 1,402,885 | -0.20(-0.49%) |
Apr 22, 2003 | 39.64 | 41.73 | 39.33 | 41.63 | 1,900,138 | +2.00(+5.05%) |
Apr 21, 2003 | 39.24 | 39.64 | 39.01 | 39.63 | 1,051,882 | +0.28(+0.72%) |
Apr 17, 2003 | 37.42 | 39.40 | 37.42 | 39.34 | 1,337,409 | +1.93(+5.16%) |
Apr 16, 2003 | 38.93 | 38.94 | 37.36 | 37.41 | 1,742,975 | -1.61(-4.12%) |
Apr 15, 2003 | 36.22 | 39.12 | 36.00 | 39.02 | 3,194,798 | +2.82(+7.78%) |
Apr 14, 2003 | 35.69 | 36.28 | 35.49 | 36.20 | 1,085,407 | +0.52(+1.44%) |
Apr 11, 2003 | 36.04 | 36.55 | 35.38 | 35.69 | 436,728 | +0.20(+0.58%) |
Apr 10, 2003 | 35.56 | 35.75 | 35.14 | 35.48 | 657,342 | +0.03(+0.08%) |
Apr 09, 2003 | 36.27 | 36.65 | 35.46 | 35.46 | 664,429 | -0.64(-1.77%) |
Apr 08, 2003 | 36.31 | 36.37 | 35.79 | 36.10 | 900,231 | -0.16(-0.44%) |
Apr 07, 2003 | 37.04 | 37.54 | 36.15 | 36.26 | 1,460,598 | -0.43(-1.16%) |
Apr 04, 2003 | 36.40 | 37.11 | 36.40 | 36.68 | 961,319 | +0.29(+0.81%) |
Apr 03, 2003 | 36.84 | 37.16 | 36.04 | 36.39 | 1,075,395 | -0.37(-1.02%) |
Apr 02, 2003 | 36.22 | 36.97 | 35.80 | 36.76 | 969,419 | +1.47(+4.16%) |
Apr 01, 2003 | 35.04 | 35.62 | 34.66 | 35.30 | 1,032,194 | +0.39(+1.12%) |
Mar 31, 2003 | 35.11 | 35.52 | 34.51 | 34.91 | 868,281 | -0.63(-1.78%) |
Mar 28, 2003 | 36.04 | 36.68 | 35.28 | 35.54 | 879,306 | -0.49(-1.36%) |
Mar 27, 2003 | 35.71 | 36.37 | 35.06 | 36.03 | 984,044 | +0.32(+0.90%) |
Mar 26, 2003 | 35.65 | 35.96 | 35.30 | 35.71 | 696,830 | +0.08(+0.22%) |
Mar 25, 2003 | 35.47 | 36.12 | 35.29 | 35.63 | 1,095,195 | +0.07(+0.20%) |
Mar 24, 2003 | 36.62 | 36.62 | 35.26 | 35.56 | 1,419,085 | -1.07(-2.91%) |
Mar 21, 2003 | 35.93 | 36.74 | 35.13 | 36.62 | 1,514,486 | +1.44(+4.09%) |
Mar 20, 2003 | 35.20 | 35.45 | 34.40 | 35.18 | 1,019,369 | -0.20(-0.58%) |
Mar 19, 2003 | 34.76 | 35.39 | 34.68 | 35.39 | 864,343 | +0.59(+1.69%) |
Mar 18, 2003 | 34.53 | 35.16 | 34.44 | 34.80 | 1,173,496 | +0.34(+0.98%) |
Mar 17, 2003 | 32.89 | 34.66 | 32.62 | 34.46 | 1,759,625 | +1.57(+4.78%) |
Mar 14, 2003 | 32.89 | 33.32 | 32.58 | 32.89 | 1,202,183 | +0.12(+0.35%) |
Mar 13, 2003 | 31.91 | 32.98 | 31.87 | 32.77 | 2,416,630 | +0.95(+2.99%) |
Mar 12, 2003 | 32.44 | 32.69 | 31.38 | 31.82 | 2,041,214 | -0.62(-1.92%) |
Mar 11, 2003 | 32.89 | 33.20 | 32.44 | 32.44 | 1,634,186 | -0.44(-1.35%) |
Mar 10, 2003 | 34.00 | 34.04 | 32.77 | 32.89 | 1,640,261 | -1.21(-3.55%) |
Mar 07, 2003 | 33.11 | 34.39 | 32.93 | 34.10 | 1,089,682 | +0.32(+0.95%) |
Mar 06, 2003 | 33.82 | 34.19 | 33.51 | 33.78 | 892,693 | -0.27(-0.78%) |
Mar 05, 2003 | 33.27 | 34.28 | 33.21 | 34.04 | 1,373,635 | +0.67(+2.00%) |
Mar 04, 2003 | 34.97 | 35.02 | 32.19 | 33.38 | 5,352,451 | -1.59(-4.55%) |