Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 31.16 | 31.44 | 31.09 | 31.26 | 107,307 | +0.08(+0.26%) |
May 29, 2003 | 31.27 | 31.47 | 31.05 | 31.18 | 173,957 | -0.09(-0.29%) |
May 28, 2003 | 31.35 | 31.68 | 31.16 | 31.27 | 63,310 | -0.05(-0.15%) |
May 27, 2003 | 31.30 | 31.38 | 30.99 | 31.31 | 36,011 | +0.05(+0.15%) |
May 23, 2003 | 31.38 | 31.47 | 31.17 | 31.27 | 24,104 | -0.04(-0.13%) |
May 22, 2003 | 31.03 | 31.51 | 30.92 | 31.31 | 66,649 | +0.36(+1.16%) |
May 21, 2003 | 31.24 | 31.31 | 30.85 | 30.95 | 37,898 | -0.22(-0.71%) |
May 20, 2003 | 31.30 | 31.61 | 31.01 | 31.17 | 44,142 | -0.06(-0.20%) |
May 19, 2003 | 31.78 | 31.79 | 31.14 | 31.23 | 101,354 | -0.62(-1.95%) |
May 16, 2003 | 31.38 | 31.85 | 31.27 | 31.85 | 99,030 | +0.54(+1.74%) |
May 15, 2003 | 30.78 | 31.44 | 30.78 | 31.31 | 111,808 | +0.59(+1.93%) |
May 14, 2003 | 31.02 | 31.21 | 30.65 | 30.71 | 50,967 | -0.23(-0.76%) |
May 13, 2003 | 31.27 | 31.27 | 30.94 | 30.95 | 101,063 | -0.22(-0.71%) |
May 12, 2003 | 30.78 | 31.35 | 30.68 | 31.17 | 140,559 | +0.34(+1.12%) |
May 09, 2003 | 31.00 | 31.13 | 30.82 | 30.83 | 55,323 | -0.20(-0.64%) |
May 08, 2003 | 30.99 | 31.02 | 30.58 | 31.02 | 77,685 | +0.03(+0.11%) |
May 07, 2003 | 30.81 | 30.99 | 30.58 | 30.99 | 221,149 | +0.21(+0.67%) |
May 06, 2003 | 30.93 | 30.99 | 30.60 | 30.78 | 257,160 | -0.14(-0.47%) |
May 05, 2003 | 31.33 | 31.44 | 30.56 | 30.93 | 120,376 | -0.23(-0.75%) |
May 02, 2003 | 31.20 | 31.30 | 30.99 | 31.16 | 75,942 | +0.03(+0.11%) |
May 01, 2003 | 31.33 | 31.60 | 31.13 | 31.13 | 96,126 | -0.19(-0.62%) |
Apr 30, 2003 | 30.90 | 31.57 | 30.81 | 31.32 | 109,340 | +0.54(+1.74%) |
Apr 29, 2003 | 31.33 | 31.40 | 30.67 | 30.78 | 96,126 | -0.55(-1.76%) |
Apr 28, 2003 | 31.09 | 31.64 | 31.09 | 31.33 | 119,504 | +0.24(+0.78%) |
Apr 25, 2003 | 31.09 | 31.33 | 30.94 | 31.09 | 109,340 | +0.14(+0.45%) |
Apr 24, 2003 | 30.75 | 31.11 | 30.41 | 30.96 | 152,176 | +0.21(+0.67%) |
Apr 23, 2003 | 30.97 | 30.97 | 30.37 | 30.75 | 373,035 | -0.10(-0.33%) |
Apr 22, 2003 | 31.51 | 31.51 | 30.76 | 30.85 | 187,316 | -0.83(-2.61%) |
Apr 21, 2003 | 32.64 | 32.64 | 31.49 | 31.68 | 134,751 | -0.89(-2.73%) |
Apr 17, 2003 | 32.26 | 32.71 | 31.80 | 32.57 | 159,001 | +0.48(+1.48%) |
Apr 16, 2003 | 31.09 | 32.13 | 30.71 | 32.09 | 295,204 | +0.86(+2.76%) |
Apr 15, 2003 | 31.36 | 31.36 | 30.52 | 31.23 | 390,460 | -0.12(-0.37%) |
Apr 14, 2003 | 31.32 | 31.44 | 31.11 | 31.35 | 48,789 | -0.04(-0.13%) |
Apr 11, 2003 | 31.54 | 31.82 | 31.36 | 31.39 | 44,142 | -0.05(-0.15%) |
Apr 10, 2003 | 31.40 | 31.63 | 31.16 | 31.44 | 49,951 | +0.03(+0.11%) |
Apr 09, 2003 | 31.22 | 31.47 | 31.13 | 31.40 | 65,488 | +0.30(+0.97%) |
Apr 08, 2003 | 31.30 | 31.30 | 30.44 | 31.10 | 84,510 | -0.20(-0.64%) |
Apr 07, 2003 | 31.85 | 32.24 | 31.24 | 31.30 | 127,491 | -0.15(-0.48%) |
Apr 04, 2003 | 31.00 | 31.68 | 31.00 | 31.45 | 56,630 | +0.53(+1.71%) |
Apr 03, 2003 | 30.89 | 31.13 | 30.69 | 30.92 | 87,559 | +0.07(+0.22%) |
Apr 02, 2003 | 30.20 | 31.14 | 30.20 | 30.85 | 167,277 | +0.90(+2.99%) |
Apr 01, 2003 | 29.92 | 30.18 | 29.75 | 29.96 | 90,173 | -0.03(-0.09%) |
Mar 31, 2003 | 30.05 | 30.16 | 29.60 | 29.98 | 99,756 | -0.30(-1.00%) |
Mar 28, 2003 | 30.01 | 30.44 | 29.99 | 30.29 | 38,770 | +0.28(+0.94%) |
Mar 27, 2003 | 30.98 | 30.98 | 29.63 | 30.01 | 174,828 | -1.04(-3.35%) |
Mar 26, 2003 | 30.77 | 31.27 | 30.66 | 31.05 | 115,729 | +0.28(+0.90%) |
Mar 25, 2003 | 30.19 | 31.02 | 30.19 | 30.77 | 84,074 | +0.68(+2.27%) |
Mar 24, 2003 | 30.65 | 30.69 | 30.02 | 30.09 | 107,162 | -0.80(-2.59%) |
Mar 21, 2003 | 30.18 | 31.04 | 30.18 | 30.89 | 213,163 | +0.94(+3.15%) |
Mar 20, 2003 | 29.96 | 30.20 | 29.75 | 29.94 | 131,411 | -0.01(-0.05%) |
Mar 19, 2003 | 29.44 | 30.23 | 29.39 | 29.96 | 246,851 | +0.10(+0.35%) |
Mar 18, 2003 | 29.66 | 30.04 | 29.56 | 29.85 | 185,573 | +0.26(+0.88%) |
Mar 17, 2003 | 28.55 | 29.61 | 28.49 | 29.59 | 109,776 | +1.05(+3.69%) |
Mar 14, 2003 | 28.41 | 28.71 | 28.41 | 28.54 | 53,000 | +0.20(+0.70%) |
Mar 13, 2003 | 27.70 | 28.34 | 27.26 | 28.34 | 264,566 | +0.83(+3.00%) |
Mar 12, 2003 | 28.30 | 28.57 | 27.34 | 27.51 | 213,017 | -0.79(-2.77%) |
Mar 11, 2003 | 28.99 | 29.06 | 28.14 | 28.30 | 123,425 | -0.62(-2.14%) |
Mar 10, 2003 | 28.92 | 28.96 | 28.86 | 28.92 | 63,600 | -0.21(-0.71%) |
Mar 07, 2003 | 28.88 | 29.15 | 28.75 | 29.12 | 78,266 | +0.17(+0.59%) |
Mar 06, 2003 | 28.90 | 29.17 | 28.74 | 28.95 | 129,233 | -0.03(-0.09%) |
Mar 05, 2003 | 29.10 | 29.13 | 28.92 | 28.98 | 131,557 | -0.10(-0.36%) |
Mar 04, 2003 | 29.44 | 29.44 | 28.92 | 29.08 | 187,606 | -0.32(-1.10%) |