Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 45.45 | 48.35 | 45.37 | 48.02 | 2,513,911 | +2.72(+6.00%) |
May 29, 2003 | 43.20 | 46.22 | 42.91 | 45.30 | 4,288,782 | +2.71(+6.37%) |
May 28, 2003 | 40.90 | 42.69 | 40.62 | 42.59 | 1,523,647 | +2.19(+5.41%) |
May 27, 2003 | 39.89 | 40.52 | 39.64 | 40.40 | 722,166 | +0.36(+0.89%) |
May 23, 2003 | 40.00 | 40.11 | 39.51 | 40.04 | 690,439 | +0.00(+0.00%) |
May 22, 2003 | 40.03 | 40.35 | 39.82 | 40.04 | 876,972 | -0.01(-0.02%) |
May 21, 2003 | 39.69 | 40.12 | 39.32 | 40.05 | 860,546 | +0.23(+0.58%) |
May 20, 2003 | 40.00 | 40.30 | 39.51 | 39.82 | 1,251,499 | -0.11(-0.27%) |
May 19, 2003 | 40.62 | 40.67 | 39.78 | 39.93 | 1,109,631 | -0.92(-2.26%) |
May 16, 2003 | 40.19 | 40.87 | 39.95 | 40.85 | 1,144,732 | +0.67(+1.66%) |
May 15, 2003 | 41.64 | 41.64 | 39.47 | 40.19 | 2,603,465 | -1.25(-3.02%) |
May 14, 2003 | 42.35 | 42.44 | 41.39 | 41.44 | 945,374 | -0.93(-2.20%) |
May 13, 2003 | 42.11 | 43.02 | 41.87 | 42.37 | 665,913 | +0.27(+0.63%) |
May 12, 2003 | 41.50 | 42.22 | 40.85 | 42.10 | 442,479 | +0.61(+1.48%) |
May 09, 2003 | 41.24 | 41.70 | 40.99 | 41.49 | 501,882 | +0.44(+1.08%) |
May 08, 2003 | 41.60 | 41.85 | 40.61 | 41.05 | 976,651 | -0.80(-1.91%) |
May 07, 2003 | 42.24 | 42.27 | 41.64 | 41.85 | 1,178,484 | -0.51(-1.20%) |
May 06, 2003 | 41.82 | 42.89 | 41.71 | 42.35 | 1,400,005 | +0.80(+1.93%) |
May 05, 2003 | 41.79 | 42.13 | 41.17 | 41.55 | 813,182 | -0.21(-0.51%) |
May 02, 2003 | 40.88 | 41.87 | 40.44 | 41.77 | 1,469,533 | +0.89(+2.17%) |
May 01, 2003 | 40.41 | 41.02 | 39.38 | 40.88 | 1,033,240 | +0.47(+1.17%) |
Apr 30, 2003 | 40.34 | 40.57 | 39.79 | 40.41 | 630,587 | +0.07(+0.18%) |
Apr 29, 2003 | 40.27 | 40.59 | 39.69 | 40.34 | 944,474 | +0.16(+0.40%) |
Apr 28, 2003 | 39.64 | 40.36 | 39.51 | 40.18 | 644,425 | +0.48(+1.21%) |
Apr 25, 2003 | 40.62 | 40.91 | 39.49 | 39.70 | 848,171 | -1.28(-3.12%) |
Apr 24, 2003 | 41.42 | 41.42 | 40.23 | 40.98 | 725,316 | -0.44(-1.07%) |
Apr 23, 2003 | 41.60 | 41.63 | 41.04 | 41.42 | 1,402,930 | -0.20(-0.49%) |
Apr 22, 2003 | 39.63 | 41.73 | 39.33 | 41.62 | 1,900,200 | +2.00(+5.05%) |
Apr 21, 2003 | 39.24 | 39.64 | 39.01 | 39.63 | 1,051,916 | +0.28(+0.72%) |
Apr 17, 2003 | 37.42 | 39.40 | 37.42 | 39.34 | 1,337,452 | +1.93(+5.16%) |
Apr 16, 2003 | 38.93 | 38.94 | 37.36 | 37.41 | 1,743,031 | -1.61(-4.12%) |
Apr 15, 2003 | 36.22 | 39.12 | 36.00 | 39.02 | 3,194,901 | +2.82(+7.78%) |
Apr 14, 2003 | 35.69 | 36.27 | 35.49 | 36.20 | 1,085,442 | +0.52(+1.44%) |
Apr 11, 2003 | 36.04 | 36.55 | 35.38 | 35.69 | 436,742 | +0.20(+0.58%) |
Apr 10, 2003 | 35.55 | 35.75 | 35.14 | 35.48 | 657,363 | +0.03(+0.08%) |
Apr 09, 2003 | 36.27 | 36.65 | 35.46 | 35.46 | 664,451 | -0.64(-1.77%) |
Apr 08, 2003 | 36.31 | 36.37 | 35.79 | 36.10 | 900,260 | -0.16(-0.44%) |
Apr 07, 2003 | 37.04 | 37.54 | 36.15 | 36.26 | 1,460,645 | -0.43(-1.16%) |
Apr 04, 2003 | 36.40 | 37.11 | 36.40 | 36.68 | 961,350 | +0.29(+0.81%) |
Apr 03, 2003 | 36.84 | 37.15 | 36.04 | 36.39 | 1,075,430 | -0.37(-1.02%) |
Apr 02, 2003 | 36.22 | 36.97 | 35.80 | 36.76 | 969,450 | +1.47(+4.16%) |
Apr 01, 2003 | 35.04 | 35.62 | 34.66 | 35.30 | 1,032,228 | +0.39(+1.12%) |
Mar 31, 2003 | 35.11 | 35.52 | 34.51 | 34.91 | 868,309 | -0.63(-1.78%) |
Mar 28, 2003 | 36.03 | 36.67 | 35.28 | 35.54 | 879,334 | -0.49(-1.36%) |
Mar 27, 2003 | 35.71 | 36.37 | 35.06 | 36.03 | 984,076 | +0.32(+0.90%) |
Mar 26, 2003 | 35.65 | 35.95 | 35.30 | 35.71 | 696,852 | +0.08(+0.22%) |
Mar 25, 2003 | 35.47 | 36.11 | 35.29 | 35.63 | 1,095,230 | +0.07(+0.20%) |
Mar 24, 2003 | 36.62 | 36.62 | 35.26 | 35.55 | 1,419,131 | -1.07(-2.91%) |
Mar 21, 2003 | 35.93 | 36.74 | 35.13 | 36.62 | 1,514,534 | +1.44(+4.09%) |
Mar 20, 2003 | 35.20 | 35.45 | 34.40 | 35.18 | 1,019,402 | -0.20(-0.58%) |
Mar 19, 2003 | 34.76 | 35.39 | 34.68 | 35.39 | 864,371 | +0.59(+1.69%) |
Mar 18, 2003 | 34.53 | 35.15 | 34.44 | 34.80 | 1,173,533 | +0.34(+0.98%) |
Mar 17, 2003 | 32.89 | 34.66 | 32.62 | 34.46 | 1,759,682 | +1.57(+4.78%) |
Mar 14, 2003 | 32.89 | 33.32 | 32.58 | 32.89 | 1,202,222 | +0.12(+0.35%) |
Mar 13, 2003 | 31.91 | 32.98 | 31.87 | 32.77 | 2,416,708 | +0.95(+2.99%) |
Mar 12, 2003 | 32.44 | 32.69 | 31.38 | 31.82 | 2,041,280 | -0.62(-1.92%) |
Mar 11, 2003 | 32.89 | 33.20 | 32.44 | 32.44 | 1,634,239 | -0.44(-1.35%) |
Mar 10, 2003 | 34.00 | 34.04 | 32.77 | 32.89 | 1,640,314 | -1.21(-3.55%) |
Mar 07, 2003 | 33.11 | 34.39 | 32.93 | 34.10 | 1,089,718 | +0.32(+0.95%) |
Mar 06, 2003 | 33.82 | 34.19 | 33.51 | 33.78 | 892,722 | -0.27(-0.78%) |
Mar 05, 2003 | 33.27 | 34.28 | 33.21 | 34.04 | 1,373,679 | +0.67(+2.00%) |
Mar 04, 2003 | 34.97 | 35.02 | 32.19 | 33.38 | 5,352,624 | -1.59(-4.55%) |