Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 29.69 | 30.16 | 29.69 | 30.16 | 113,565 | +0.55(+1.86%) |
May 29, 2003 | 29.87 | 29.97 | 29.47 | 29.61 | 36,674 | -0.18(-0.60%) |
May 28, 2003 | 29.69 | 30.00 | 29.69 | 29.79 | 32,122 | +0.20(+0.67%) |
May 27, 2003 | 28.88 | 29.59 | 28.85 | 29.59 | 49,574 | +0.50(+1.71%) |
May 23, 2003 | 28.94 | 29.09 | 28.89 | 29.09 | 19,475 | +0.17(+0.60%) |
May 22, 2003 | 28.78 | 29.00 | 28.78 | 28.92 | 28,581 | +0.04(+0.15%) |
May 21, 2003 | 28.57 | 28.90 | 28.57 | 28.88 | 15,681 | +0.11(+0.40%) |
May 20, 2003 | 28.76 | 28.88 | 28.45 | 28.76 | 59,944 | +0.08(+0.28%) |
May 19, 2003 | 29.20 | 29.20 | 28.66 | 28.68 | 41,986 | -0.65(-2.22%) |
May 16, 2003 | 29.26 | 29.54 | 29.17 | 29.34 | 49,827 | +0.06(+0.20%) |
May 15, 2003 | 29.30 | 29.40 | 29.18 | 29.28 | 30,857 | +0.12(+0.41%) |
May 14, 2003 | 29.24 | 29.34 | 29.02 | 29.16 | 135,823 | -0.02(-0.07%) |
May 13, 2003 | 29.10 | 29.38 | 29.08 | 29.18 | 47,297 | -0.00(-0.01%) |
May 12, 2003 | 28.86 | 29.32 | 28.82 | 29.18 | 95,101 | +0.28(+0.99%) |
May 09, 2003 | 28.72 | 28.96 | 28.59 | 28.90 | 71,832 | +0.31(+1.09%) |
May 08, 2003 | 28.76 | 28.96 | 28.59 | 28.59 | 34,145 | -0.47(-1.63%) |
May 07, 2003 | 29.06 | 29.26 | 28.89 | 29.06 | 52,103 | -0.06(-0.20%) |
May 06, 2003 | 29.10 | 29.40 | 28.98 | 29.12 | 24,787 | +0.10(+0.34%) |
May 05, 2003 | 29.06 | 29.19 | 28.90 | 29.02 | 110,024 | -0.03(-0.11%) |
May 02, 2003 | 28.60 | 29.12 | 28.55 | 29.05 | 67,785 | +0.43(+1.49%) |
May 01, 2003 | 28.59 | 28.76 | 28.08 | 28.62 | 111,036 | +0.00(+0.00%) |
Apr 30, 2003 | 28.33 | 28.78 | 28.33 | 28.62 | 152,011 | +0.14(+0.49%) |
Apr 29, 2003 | 28.60 | 28.78 | 28.29 | 28.49 | 52,356 | -0.06(-0.21%) |
Apr 28, 2003 | 28.23 | 28.68 | 28.23 | 28.55 | 34,398 | +0.45(+1.62%) |
Apr 25, 2003 | 28.29 | 28.43 | 28.00 | 28.09 | 187,168 | -0.26(-0.91%) |
Apr 24, 2003 | 28.62 | 28.64 | 28.25 | 28.35 | 81,443 | -0.59(-2.04%) |
Apr 23, 2003 | 28.66 | 29.02 | 28.51 | 28.94 | 185,397 | +0.27(+0.95%) |
Apr 22, 2003 | 27.69 | 28.70 | 27.68 | 28.66 | 141,893 | +0.85(+3.06%) |
Apr 21, 2003 | 27.97 | 28.03 | 27.75 | 27.81 | 51,597 | -0.00(-0.01%) |
Apr 17, 2003 | 27.68 | 27.91 | 27.50 | 27.82 | 40,215 | +0.30(+1.09%) |
Apr 16, 2003 | 28.09 | 28.15 | 27.48 | 27.52 | 63,485 | -0.36(-1.30%) |
Apr 15, 2003 | 27.48 | 27.93 | 27.48 | 27.88 | 115,589 | +0.40(+1.47%) |
Apr 14, 2003 | 26.96 | 27.50 | 26.96 | 27.48 | 52,356 | +0.59(+2.21%) |
Apr 11, 2003 | 27.08 | 27.20 | 26.83 | 26.88 | 20,740 | +0.00(+0.00%) |
Apr 10, 2003 | 26.67 | 26.88 | 26.61 | 26.88 | 13,911 | +0.00(+0.01%) |
Apr 09, 2003 | 26.98 | 27.37 | 26.71 | 26.88 | 77,396 | -0.18(-0.67%) |
Apr 08, 2003 | 26.88 | 27.19 | 26.85 | 27.06 | 111,289 | +0.14(+0.51%) |
Apr 07, 2003 | 27.52 | 27.85 | 26.92 | 26.92 | 327,797 | -0.08(-0.29%) |
Apr 04, 2003 | 26.98 | 27.09 | 26.81 | 27.00 | 102,183 | +0.30(+1.11%) |
Apr 03, 2003 | 26.88 | 27.08 | 26.71 | 26.71 | 155,299 | -0.12(-0.44%) |
Apr 02, 2003 | 26.85 | 27.10 | 26.74 | 26.83 | 135,317 | +0.63(+2.42%) |
Apr 01, 2003 | 25.80 | 26.30 | 25.66 | 26.19 | 15,428 | +0.54(+2.10%) |
Mar 31, 2003 | 25.90 | 25.90 | 25.62 | 25.66 | 95,101 | -0.38(-1.47%) |
Mar 28, 2003 | 26.13 | 26.25 | 26.00 | 26.04 | 20,740 | -0.20(-0.77%) |
Mar 27, 2003 | 26.19 | 26.39 | 25.89 | 26.24 | 51,344 | -0.05(-0.20%) |
Mar 26, 2003 | 26.53 | 26.53 | 26.17 | 26.29 | 52,103 | -0.17(-0.64%) |
Mar 25, 2003 | 26.17 | 26.58 | 26.12 | 26.46 | 48,815 | +0.23(+0.87%) |
Mar 24, 2003 | 26.39 | 26.57 | 26.13 | 26.23 | 93,837 | -0.91(-3.36%) |
Mar 21, 2003 | 26.79 | 27.18 | 26.49 | 27.15 | 101,677 | +0.79(+3.02%) |
Mar 20, 2003 | 26.37 | 26.65 | 25.94 | 26.35 | 88,019 | +0.06(+0.23%) |
Mar 19, 2003 | 26.02 | 26.29 | 26.00 | 26.29 | 81,443 | +0.28(+1.06%) |
Mar 18, 2003 | 26.17 | 26.17 | 25.86 | 26.02 | 96,619 | +0.04(+0.15%) |
Mar 17, 2003 | 24.99 | 26.09 | 24.95 | 25.98 | 153,781 | +0.93(+3.69%) |
Mar 14, 2003 | 25.19 | 25.42 | 24.97 | 25.05 | 33,386 | +0.05(+0.19%) |
Mar 13, 2003 | 24.75 | 25.00 | 24.42 | 25.00 | 89,284 | +0.89(+3.67%) |
Mar 12, 2003 | 24.06 | 24.14 | 23.64 | 24.12 | 155,804 | +0.08(+0.33%) |
Mar 11, 2003 | 24.63 | 24.65 | 24.04 | 24.04 | 207,149 | -0.51(-2.09%) |
Mar 10, 2003 | 25.23 | 25.23 | 24.53 | 24.55 | 62,979 | -0.83(-3.26%) |
Mar 07, 2003 | 24.87 | 25.44 | 24.87 | 25.38 | 25,293 | +0.09(+0.38%) |
Mar 06, 2003 | 25.37 | 25.62 | 25.27 | 25.28 | 24,281 | -0.26(-1.02%) |
Mar 05, 2003 | 25.30 | 25.68 | 25.30 | 25.54 | 26,557 | +0.24(+0.94%) |
Mar 04, 2003 | 25.62 | 25.62 | 25.31 | 25.31 | 55,391 | -0.31(-1.22%) |