Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 35.42 | 35.98 | 35.42 | 35.61 | 23,005 | +0.39(+1.10%) |
May 29, 2003 | 34.99 | 35.82 | 34.99 | 35.22 | 40,710 | +0.38(+1.08%) |
May 28, 2003 | 35.01 | 35.14 | 34.81 | 34.84 | 96,474 | +0.21(+0.60%) |
May 27, 2003 | 33.59 | 34.76 | 33.59 | 34.64 | 11,449 | +0.41(+1.21%) |
May 23, 2003 | 33.86 | 34.32 | 33.86 | 34.22 | 27,882 | +0.28(+0.83%) |
May 22, 2003 | 33.39 | 34.11 | 33.39 | 33.94 | 9,965 | +0.68(+2.04%) |
May 21, 2003 | 33.16 | 33.37 | 33.04 | 33.26 | 9,223 | +0.19(+0.57%) |
May 20, 2003 | 32.92 | 33.30 | 32.83 | 33.07 | 45,056 | +0.25(+0.75%) |
May 19, 2003 | 33.30 | 33.30 | 32.80 | 32.83 | 17,280 | -0.86(-2.55%) |
May 16, 2003 | 33.72 | 33.87 | 33.64 | 33.68 | 19,188 | +0.05(+0.14%) |
May 15, 2003 | 33.85 | 33.85 | 33.50 | 33.64 | 4,770 | +0.18(+0.54%) |
May 14, 2003 | 33.58 | 33.58 | 33.28 | 33.46 | 9,859 | +0.09(+0.28%) |
May 13, 2003 | 33.25 | 33.36 | 32.98 | 33.36 | 16,114 | +0.08(+0.26%) |
May 12, 2003 | 32.97 | 33.38 | 32.87 | 33.28 | 24,383 | +0.52(+1.58%) |
May 09, 2003 | 32.58 | 32.92 | 32.52 | 32.76 | 8,587 | +0.42(+1.31%) |
May 08, 2003 | 32.54 | 32.54 | 32.32 | 32.33 | 14,418 | -0.77(-2.34%) |
May 07, 2003 | 33.33 | 33.40 | 32.88 | 33.11 | 22,157 | -0.89(-2.61%) |
May 06, 2003 | 33.86 | 34.10 | 33.63 | 33.99 | 26,079 | +0.61(+1.84%) |
May 05, 2003 | 33.49 | 33.63 | 33.22 | 33.38 | 15,160 | +0.18(+0.54%) |
May 02, 2003 | 32.77 | 33.31 | 32.64 | 33.20 | 27,670 | +0.47(+1.44%) |
May 01, 2003 | 32.51 | 32.94 | 32.33 | 32.73 | 17,704 | -0.03(-0.09%) |
Apr 30, 2003 | 32.84 | 32.97 | 32.65 | 32.76 | 24,807 | -0.40(-1.19%) |
Apr 29, 2003 | 33.20 | 33.43 | 32.73 | 33.16 | 26,822 | +0.57(+1.74%) |
Apr 28, 2003 | 32.09 | 32.75 | 32.09 | 32.59 | 19,612 | +0.47(+1.47%) |
Apr 25, 2003 | 32.26 | 32.39 | 31.91 | 32.12 | 18,128 | -0.59(-1.82%) |
Apr 24, 2003 | 32.87 | 32.98 | 32.64 | 32.71 | 10,071 | -0.31(-0.94%) |
Apr 23, 2003 | 32.83 | 33.11 | 32.61 | 33.02 | 27,352 | +0.88(+2.73%) |
Apr 22, 2003 | 31.66 | 32.26 | 31.51 | 32.15 | 69,546 | +0.10(+0.32%) |
Apr 21, 2003 | 32.32 | 32.32 | 31.98 | 32.04 | 83,222 | -0.06(-0.18%) |
Apr 17, 2003 | 31.69 | 32.21 | 31.69 | 32.10 | 32,971 | +0.76(+2.44%) |
Apr 16, 2003 | 31.69 | 31.69 | 31.33 | 31.33 | 2,014 | -0.31(-0.98%) |
Apr 15, 2003 | 31.55 | 31.69 | 31.55 | 31.65 | 636 | -0.04(-0.12%) |
Apr 14, 2003 | 31.17 | 31.68 | 31.17 | 31.68 | 6,254 | +0.75(+2.44%) |
Apr 11, 2003 | 31.17 | 31.17 | 30.76 | 30.93 | 13,676 | -0.05(-0.15%) |
Apr 10, 2003 | 30.82 | 30.98 | 30.70 | 30.98 | 2,332 | +0.00(+0.00%) |
Apr 09, 2003 | 31.48 | 31.69 | 30.93 | 30.98 | 8,269 | -0.58(-1.82%) |
Apr 08, 2003 | 31.51 | 31.67 | 31.51 | 31.55 | 4,558 | -1.37(-4.15%) |
Apr 07, 2003 | 32.44 | 32.92 | 32.31 | 32.92 | 2,120 | +1.13(+3.56%) |
Apr 04, 2003 | 31.93 | 31.93 | 31.60 | 31.79 | 2,226 | -0.13(-0.41%) |
Apr 03, 2003 | 32.35 | 32.35 | 31.88 | 31.92 | 6,785 | -0.43(-1.34%) |
Apr 02, 2003 | 32.49 | 32.68 | 32.31 | 32.35 | 10,283 | +0.58(+1.81%) |
Apr 01, 2003 | 31.32 | 31.79 | 31.27 | 31.78 | 7,633 | +0.45(+1.45%) |
Mar 31, 2003 | 31.06 | 31.38 | 30.99 | 31.33 | 8,375 | -0.60(-1.89%) |
Mar 28, 2003 | 32.02 | 32.02 | 31.67 | 31.93 | 4,028 | +0.00(+0.00%) |
Mar 27, 2003 | 31.98 | 32.12 | 31.92 | 31.93 | 3,816 | -0.24(-0.73%) |
Mar 26, 2003 | 32.31 | 32.33 | 32.00 | 32.16 | 6,466 | +0.05(+0.15%) |
Mar 25, 2003 | 32.07 | 32.33 | 31.90 | 32.12 | 5,300 | +0.52(+1.64%) |
Mar 24, 2003 | 32.16 | 32.16 | 31.50 | 31.60 | 18,764 | -1.27(-3.87%) |
Mar 21, 2003 | 32.54 | 32.97 | 32.49 | 32.87 | 11,237 | +0.66(+2.05%) |
Mar 20, 2003 | 31.74 | 32.34 | 31.69 | 32.21 | 1,590 | +0.00(+0.00%) |
Mar 19, 2003 | 32.33 | 32.39 | 31.83 | 32.21 | 12,403 | -0.13(-0.41%) |
Mar 18, 2003 | 32.16 | 32.34 | 31.79 | 32.34 | 34,455 | +0.44(+1.39%) |
Mar 17, 2003 | 30.33 | 32.07 | 30.33 | 31.90 | 15,054 | +1.01(+3.27%) |
Mar 14, 2003 | 30.94 | 31.17 | 30.51 | 30.89 | 15,160 | +0.38(+1.24%) |
Mar 13, 2003 | 29.84 | 30.51 | 29.62 | 30.51 | 42,406 | +1.60(+5.55%) |
Mar 12, 2003 | 28.34 | 29.00 | 28.30 | 28.91 | 23,535 | +0.39(+1.36%) |
Mar 11, 2003 | 28.53 | 28.67 | 28.34 | 28.52 | 21,521 | -0.06(-0.20%) |
Mar 10, 2003 | 29.35 | 29.57 | 28.53 | 28.58 | 22,475 | -1.45(-4.84%) |
Mar 07, 2003 | 29.72 | 30.03 | 29.72 | 30.03 | 1,908 | +0.16(+0.54%) |
Mar 06, 2003 | 30.30 | 30.30 | 29.84 | 29.87 | 7,527 | -0.59(-1.95%) |
Mar 05, 2003 | 30.28 | 30.50 | 30.28 | 30.47 | 13,676 | +0.14(+0.47%) |
Mar 04, 2003 | 30.28 | 30.43 | 30.18 | 30.33 | 3,286 | -0.37(-1.20%) |