Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 29.70 | 30.46 | 29.33 | 29.64 | 5,494,829 | -0.09(-0.30%) |
May 29, 2003 | 30.07 | 30.16 | 29.45 | 29.73 | 5,149,943 | -0.34(-1.15%) |
May 28, 2003 | 30.77 | 30.81 | 29.87 | 30.07 | 3,935,953 | -0.84(-2.71%) |
May 27, 2003 | 30.55 | 31.16 | 30.30 | 30.91 | 2,514,123 | +0.31(+1.00%) |
May 23, 2003 | 30.49 | 30.76 | 30.08 | 30.60 | 2,581,471 | +0.14(+0.46%) |
May 22, 2003 | 30.17 | 30.65 | 30.05 | 30.46 | 2,333,223 | +0.22(+0.72%) |
May 21, 2003 | 30.20 | 30.24 | 29.82 | 30.24 | 2,765,504 | +0.00(+0.00%) |
May 20, 2003 | 30.61 | 30.67 | 29.85 | 30.24 | 3,231,616 | -0.19(-0.63%) |
May 19, 2003 | 31.19 | 31.19 | 30.39 | 30.44 | 2,450,064 | -0.85(-2.71%) |
May 16, 2003 | 31.29 | 31.53 | 31.04 | 31.29 | 2,778,817 | -0.26(-0.81%) |
May 15, 2003 | 31.60 | 31.78 | 31.35 | 31.54 | 2,623,290 | -0.11(-0.34%) |
May 14, 2003 | 31.63 | 31.75 | 31.37 | 31.65 | 1,594,585 | +0.02(+0.06%) |
May 13, 2003 | 31.29 | 31.92 | 31.13 | 31.63 | 2,467,449 | +0.40(+1.27%) |
May 12, 2003 | 31.13 | 31.34 | 30.99 | 31.23 | 2,569,411 | +0.05(+0.16%) |
May 09, 2003 | 30.97 | 31.18 | 30.83 | 31.18 | 2,723,372 | +0.19(+0.60%) |
May 08, 2003 | 31.34 | 31.56 | 30.89 | 31.00 | 2,558,448 | -0.39(-1.24%) |
May 07, 2003 | 31.54 | 31.92 | 31.25 | 31.39 | 3,707,439 | -0.41(-1.30%) |
May 06, 2003 | 31.61 | 32.01 | 31.37 | 31.80 | 3,371,011 | +0.20(+0.63%) |
May 05, 2003 | 31.98 | 32.05 | 31.22 | 31.60 | 3,426,769 | -0.46(-1.43%) |
May 02, 2003 | 31.23 | 32.13 | 31.23 | 32.06 | 3,560,996 | +0.84(+2.70%) |
May 01, 2003 | 31.60 | 31.89 | 31.04 | 31.22 | 3,502,105 | -0.73(-2.30%) |
Apr 30, 2003 | 32.08 | 32.31 | 31.55 | 31.96 | 3,930,941 | -0.13(-0.40%) |
Apr 29, 2003 | 32.37 | 32.98 | 31.64 | 32.08 | 4,574,195 | -0.15(-0.46%) |
Apr 28, 2003 | 31.60 | 32.36 | 31.30 | 32.23 | 4,192,502 | +0.68(+2.17%) |
Apr 25, 2003 | 31.73 | 31.87 | 31.48 | 31.55 | 3,999,855 | +0.17(+0.53%) |
Apr 24, 2003 | 31.04 | 31.70 | 30.80 | 31.38 | 3,608,296 | +0.34(+1.09%) |
Apr 23, 2003 | 31.00 | 31.33 | 30.67 | 31.04 | 5,841,907 | +0.04(+0.14%) |
Apr 22, 2003 | 29.37 | 31.08 | 29.37 | 31.00 | 9,191,931 | +2.11(+7.29%) |
Apr 21, 2003 | 28.99 | 29.34 | 28.73 | 28.89 | 3,368,505 | -0.07(-0.24%) |
Apr 17, 2003 | 28.32 | 29.08 | 28.32 | 28.96 | 3,247,435 | +0.64(+2.28%) |
Apr 16, 2003 | 28.57 | 28.71 | 28.16 | 28.32 | 4,424,776 | -0.09(-0.31%) |
Apr 15, 2003 | 28.50 | 28.50 | 27.87 | 28.41 | 3,306,952 | -0.01(-0.02%) |
Apr 14, 2003 | 27.97 | 28.51 | 27.66 | 28.41 | 4,578,580 | +0.25(+0.88%) |
Apr 11, 2003 | 28.50 | 28.56 | 27.90 | 28.16 | 3,570,393 | -0.41(-1.43%) |
Apr 10, 2003 | 28.96 | 28.96 | 28.28 | 28.57 | 4,036,035 | -0.38(-1.32%) |
Apr 09, 2003 | 28.79 | 29.50 | 28.58 | 28.95 | 3,191,364 | +0.17(+0.58%) |
Apr 08, 2003 | 28.81 | 29.04 | 28.72 | 28.79 | 3,795,461 | -0.29(-1.01%) |
Apr 07, 2003 | 29.66 | 29.66 | 28.93 | 29.08 | 5,924,134 | -0.67(-2.25%) |
Apr 04, 2003 | 30.57 | 30.60 | 29.40 | 29.75 | 4,463,148 | -0.82(-2.67%) |
Apr 03, 2003 | 30.52 | 30.72 | 30.30 | 30.57 | 3,656,693 | +0.14(+0.46%) |
Apr 02, 2003 | 30.43 | 30.61 | 29.69 | 30.43 | 4,608,338 | +0.01(+0.02%) |
Apr 01, 2003 | 30.30 | 30.76 | 30.26 | 30.42 | 4,395,957 | +0.06(+0.21%) |
Mar 31, 2003 | 30.49 | 30.64 | 30.01 | 30.36 | 4,336,596 | -0.38(-1.23%) |
Mar 28, 2003 | 30.20 | 30.81 | 30.03 | 30.74 | 5,179,075 | +0.57(+1.88%) |
Mar 27, 2003 | 29.47 | 30.31 | 29.31 | 30.17 | 4,648,591 | +0.64(+2.16%) |
Mar 26, 2003 | 29.56 | 30.04 | 29.21 | 29.53 | 3,880,038 | +0.19(+0.63%) |
Mar 25, 2003 | 29.51 | 29.65 | 28.74 | 29.34 | 4,397,366 | -0.29(-0.97%) |
Mar 24, 2003 | 28.99 | 29.89 | 28.99 | 29.63 | 4,818,058 | +0.64(+2.20%) |
Mar 21, 2003 | 29.91 | 30.05 | 27.81 | 28.99 | 13,094,837 | -0.92(-3.07%) |
Mar 20, 2003 | 31.05 | 31.12 | 29.78 | 29.91 | 5,770,799 | -0.93(-3.00%) |
Mar 19, 2003 | 30.65 | 31.27 | 30.42 | 30.84 | 5,278,061 | +0.63(+2.07%) |
Mar 18, 2003 | 30.07 | 30.65 | 30.01 | 30.21 | 5,550,117 | +0.24(+0.79%) |
Mar 17, 2003 | 29.24 | 30.16 | 29.06 | 29.98 | 7,542,370 | +1.12(+3.89%) |
Mar 14, 2003 | 28.30 | 29.36 | 28.20 | 28.85 | 6,432,535 | +1.26(+4.58%) |
Mar 13, 2003 | 27.04 | 27.62 | 26.73 | 27.59 | 5,806,353 | +1.09(+4.12%) |
Mar 12, 2003 | 26.38 | 26.88 | 25.95 | 26.50 | 8,041,843 | +0.24(+0.90%) |
Mar 11, 2003 | 27.14 | 27.25 | 26.22 | 26.26 | 6,345,765 | -0.76(-2.81%) |
Mar 10, 2003 | 27.82 | 27.84 | 26.94 | 27.02 | 6,416,402 | -0.79(-2.85%) |
Mar 07, 2003 | 28.46 | 28.46 | 27.45 | 27.81 | 7,864,388 | -0.64(-2.27%) |
Mar 06, 2003 | 28.79 | 28.86 | 28.15 | 28.46 | 8,248,273 | -0.33(-1.13%) |
Mar 05, 2003 | 28.23 | 29.31 | 27.17 | 28.78 | 7,747,390 | -0.64(-2.17%) |
Mar 04, 2003 | 29.24 | 29.66 | 28.67 | 29.42 | 3,970,880 | +0.19(+0.66%) |