Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 35.57 | 35.89 | 35.43 | 35.89 | 19,997 | +0.33(+0.94%) |
May 29, 2003 | 35.82 | 35.82 | 35.26 | 35.56 | 28,428 | -0.35(-0.98%) |
May 28, 2003 | 35.48 | 35.91 | 35.29 | 35.91 | 63,667 | +0.50(+1.41%) |
May 27, 2003 | 35.34 | 35.47 | 35.34 | 35.41 | 39,562 | +0.15(+0.42%) |
May 23, 2003 | 35.34 | 35.43 | 35.10 | 35.27 | 58,479 | -0.18(-0.50%) |
May 22, 2003 | 36.08 | 36.09 | 35.40 | 35.44 | 28,861 | -0.75(-2.07%) |
May 21, 2003 | 35.62 | 36.19 | 35.54 | 36.19 | 57,506 | +0.57(+1.61%) |
May 20, 2003 | 35.71 | 35.79 | 35.15 | 35.62 | 49,507 | +0.00(+0.00%) |
May 19, 2003 | 35.57 | 35.76 | 35.40 | 35.62 | 78,044 | +0.34(+0.97%) |
May 16, 2003 | 36.82 | 36.86 | 35.27 | 35.27 | 58,695 | -1.68(-4.56%) |
May 15, 2003 | 36.95 | 36.98 | 36.63 | 36.96 | 41,616 | +0.10(+0.28%) |
May 14, 2003 | 36.54 | 36.97 | 36.36 | 36.86 | 50,912 | +0.31(+0.86%) |
May 13, 2003 | 36.17 | 36.54 | 35.85 | 36.54 | 61,613 | +0.26(+0.71%) |
May 12, 2003 | 36.50 | 36.54 | 36.26 | 36.28 | 111,445 | -0.31(-0.83%) |
May 09, 2003 | 35.85 | 36.65 | 35.84 | 36.59 | 87,232 | +0.60(+1.67%) |
May 08, 2003 | 36.17 | 36.31 | 35.96 | 35.99 | 68,964 | -0.42(-1.14%) |
May 07, 2003 | 35.85 | 36.51 | 35.52 | 36.40 | 76,314 | +0.42(+1.16%) |
May 06, 2003 | 35.72 | 36.22 | 35.72 | 35.99 | 69,396 | +0.27(+0.75%) |
May 05, 2003 | 35.15 | 35.72 | 35.15 | 35.72 | 60,532 | +0.63(+1.79%) |
May 02, 2003 | 34.51 | 35.15 | 34.51 | 35.09 | 34,914 | +0.43(+1.25%) |
May 01, 2003 | 34.80 | 34.80 | 34.51 | 34.65 | 111,877 | -0.15(-0.43%) |
Apr 30, 2003 | 35.11 | 35.25 | 34.65 | 34.80 | 112,526 | -0.44(-1.26%) |
Apr 29, 2003 | 35.43 | 35.61 | 34.88 | 35.25 | 221,593 | -0.10(-0.29%) |
Apr 28, 2003 | 35.18 | 35.60 | 35.18 | 35.35 | 124,524 | +0.08(+0.24%) |
Apr 25, 2003 | 35.85 | 35.85 | 35.04 | 35.27 | 239,861 | -0.67(-1.85%) |
Apr 24, 2003 | 36.09 | 36.09 | 35.78 | 35.93 | 69,612 | -0.16(-0.44%) |
Apr 23, 2003 | 36.13 | 36.31 | 35.91 | 36.09 | 167,546 | +0.06(+0.15%) |
Apr 22, 2003 | 34.32 | 36.36 | 34.09 | 36.03 | 165,708 | +1.66(+4.82%) |
Apr 21, 2003 | 32.75 | 34.58 | 32.55 | 34.38 | 105,608 | +2.06(+6.38%) |
Apr 17, 2003 | 32.29 | 32.33 | 32.01 | 32.31 | 36,427 | +0.12(+0.37%) |
Apr 16, 2003 | 32.28 | 32.32 | 32.10 | 32.19 | 36,535 | -0.18(-0.54%) |
Apr 15, 2003 | 32.12 | 32.51 | 31.92 | 32.37 | 75,233 | +0.25(+0.78%) |
Apr 14, 2003 | 31.93 | 32.19 | 31.78 | 32.12 | 73,720 | +0.19(+0.61%) |
Apr 11, 2003 | 31.78 | 31.93 | 31.44 | 31.93 | 45,940 | +0.15(+0.47%) |
Apr 10, 2003 | 31.36 | 31.78 | 31.27 | 31.78 | 39,670 | +0.41(+1.30%) |
Apr 09, 2003 | 31.36 | 31.69 | 31.23 | 31.37 | 26,915 | -0.04(-0.12%) |
Apr 08, 2003 | 31.79 | 31.79 | 31.32 | 31.41 | 71,450 | -0.38(-1.19%) |
Apr 07, 2003 | 31.06 | 32.01 | 31.06 | 31.79 | 69,072 | +0.74(+2.38%) |
Apr 04, 2003 | 31.41 | 31.45 | 30.85 | 31.05 | 93,285 | -0.41(-1.29%) |
Apr 03, 2003 | 31.22 | 31.63 | 30.92 | 31.45 | 67,667 | +0.37(+1.19%) |
Apr 02, 2003 | 30.99 | 31.54 | 30.99 | 31.08 | 91,447 | +0.18(+0.60%) |
Apr 01, 2003 | 30.34 | 30.90 | 30.21 | 30.90 | 38,157 | +0.51(+1.67%) |
Mar 31, 2003 | 31.04 | 31.04 | 29.88 | 30.39 | 59,127 | -0.74(-2.38%) |
Mar 28, 2003 | 30.36 | 31.13 | 30.36 | 31.13 | 23,672 | +0.77(+2.53%) |
Mar 27, 2003 | 30.08 | 30.53 | 29.65 | 30.36 | 37,400 | +0.10(+0.34%) |
Mar 26, 2003 | 31.15 | 31.20 | 30.25 | 30.26 | 33,725 | -0.93(-3.00%) |
Mar 25, 2003 | 30.35 | 31.35 | 30.35 | 31.20 | 44,859 | +0.84(+2.77%) |
Mar 24, 2003 | 30.71 | 30.81 | 30.19 | 30.35 | 39,454 | -0.55(-1.77%) |
Mar 21, 2003 | 31.53 | 31.58 | 30.56 | 30.90 | 55,776 | -0.40(-1.27%) |
Mar 20, 2003 | 30.47 | 31.37 | 30.45 | 31.30 | 33,725 | +0.73(+2.39%) |
Mar 19, 2003 | 30.58 | 30.76 | 30.34 | 30.57 | 42,913 | -0.01(-0.03%) |
Mar 18, 2003 | 29.28 | 30.62 | 29.23 | 30.58 | 48,102 | +1.30(+4.42%) |
Mar 17, 2003 | 29.14 | 29.28 | 28.77 | 29.28 | 52,750 | +0.06(+0.22%) |
Mar 14, 2003 | 29.28 | 29.31 | 29.07 | 29.22 | 34,806 | -0.06(-0.22%) |
Mar 13, 2003 | 29.32 | 29.33 | 28.42 | 29.28 | 136,307 | +0.15(+0.51%) |
Mar 12, 2003 | 30.44 | 30.44 | 29.09 | 29.13 | 108,418 | -1.40(-4.58%) |
Mar 11, 2003 | 30.62 | 30.72 | 30.47 | 30.53 | 52,425 | -0.15(-0.48%) |
Mar 10, 2003 | 30.62 | 30.81 | 30.62 | 30.68 | 41,075 | +0.00(+0.00%) |
Mar 07, 2003 | 31.01 | 31.22 | 30.46 | 30.68 | 43,994 | -0.43(-1.37%) |
Mar 06, 2003 | 30.71 | 31.10 | 30.48 | 31.10 | 34,806 | +0.32(+1.05%) |
Mar 05, 2003 | 31.34 | 31.34 | 30.76 | 30.78 | 37,724 | -0.56(-1.80%) |
Mar 04, 2003 | 31.50 | 31.50 | 30.76 | 31.34 | 91,015 | -0.23(-0.73%) |