Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 33.19 | 34.08 | 33.13 | 33.83 | 8,015,757 | +0.81(+2.46%) |
May 29, 2003 | 33.26 | 33.70 | 32.91 | 33.02 | 7,539,199 | -0.18(-0.56%) |
May 28, 2003 | 32.61 | 33.46 | 32.61 | 33.20 | 8,953,188 | +0.67(+2.05%) |
May 27, 2003 | 31.72 | 32.68 | 31.01 | 32.54 | 7,168,257 | +0.81(+2.56%) |
May 23, 2003 | 31.95 | 32.01 | 31.65 | 31.72 | 3,680,211 | -0.22(-0.69%) |
May 22, 2003 | 31.70 | 32.24 | 31.61 | 31.95 | 5,894,234 | +0.16(+0.49%) |
May 21, 2003 | 31.22 | 31.91 | 31.22 | 31.79 | 5,277,710 | +0.34(+1.08%) |
May 20, 2003 | 31.79 | 31.98 | 30.89 | 31.45 | 6,890,219 | -0.24(-0.77%) |
May 19, 2003 | 32.48 | 32.64 | 31.44 | 31.69 | 8,051,729 | -1.29(-3.90%) |
May 16, 2003 | 33.13 | 33.29 | 32.58 | 32.98 | 5,881,387 | -0.15(-0.45%) |
May 15, 2003 | 32.97 | 33.17 | 32.71 | 33.13 | 7,132,961 | +0.35(+1.06%) |
May 14, 2003 | 33.11 | 33.39 | 32.54 | 32.78 | 7,485,241 | -0.33(-0.98%) |
May 13, 2003 | 33.73 | 33.83 | 33.00 | 33.11 | 5,699,499 | -0.62(-1.84%) |
May 12, 2003 | 32.77 | 33.88 | 32.68 | 33.73 | 6,418,529 | +0.57(+1.72%) |
May 09, 2003 | 32.85 | 33.28 | 32.56 | 33.16 | 5,147,346 | +0.54(+1.65%) |
May 08, 2003 | 32.72 | 33.26 | 32.48 | 32.62 | 6,487,633 | -0.84(-2.52%) |
May 07, 2003 | 33.56 | 33.99 | 32.97 | 33.46 | 6,496,152 | -0.10(-0.29%) |
May 06, 2003 | 33.14 | 34.09 | 33.09 | 33.56 | 6,303,987 | +0.42(+1.27%) |
May 05, 2003 | 33.72 | 33.76 | 33.11 | 33.14 | 6,816,788 | -0.58(-1.73%) |
May 02, 2003 | 32.87 | 33.99 | 32.70 | 33.72 | 8,483,932 | +0.64(+1.92%) |
May 01, 2003 | 33.09 | 33.20 | 32.22 | 33.08 | 8,357,895 | -0.01(-0.02%) |
Apr 30, 2003 | 32.89 | 33.30 | 32.60 | 33.09 | 10,090,221 | +0.26(+0.79%) |
Apr 29, 2003 | 33.75 | 34.28 | 32.29 | 32.83 | 12,558,480 | -0.57(-1.70%) |
Apr 28, 2003 | 33.28 | 33.87 | 33.10 | 33.40 | 8,799,564 | +0.12(+0.36%) |
Apr 25, 2003 | 34.50 | 34.50 | 33.11 | 33.28 | 8,673,257 | -1.22(-3.54%) |
Apr 24, 2003 | 35.34 | 35.34 | 34.18 | 34.50 | 7,872,547 | -0.84(-2.36%) |
Apr 23, 2003 | 34.33 | 35.52 | 34.16 | 35.34 | 10,745,151 | +1.03(+3.00%) |
Apr 22, 2003 | 33.26 | 34.43 | 32.72 | 34.31 | 8,545,192 | +1.05(+3.16%) |
Apr 21, 2003 | 33.39 | 33.50 | 32.92 | 33.26 | 4,900,817 | -0.13(-0.38%) |
Apr 17, 2003 | 32.68 | 33.42 | 32.63 | 33.39 | 7,696,339 | +0.71(+2.17%) |
Apr 16, 2003 | 32.88 | 33.37 | 32.41 | 32.68 | 11,213,054 | -0.12(-0.36%) |
Apr 15, 2003 | 31.65 | 32.83 | 31.47 | 32.80 | 9,201,339 | +1.15(+3.62%) |
Apr 14, 2003 | 30.68 | 31.71 | 29.99 | 31.65 | 6,245,702 | +0.93(+3.03%) |
Apr 11, 2003 | 31.19 | 31.48 | 30.46 | 30.72 | 6,381,475 | -0.22(-0.72%) |
Apr 10, 2003 | 30.64 | 31.06 | 30.49 | 30.94 | 6,202,157 | +0.30(+0.99%) |
Apr 09, 2003 | 31.37 | 31.83 | 30.63 | 30.64 | 7,567,598 | -0.73(-2.33%) |
Apr 08, 2003 | 31.20 | 31.43 | 30.92 | 31.37 | 6,022,704 | +0.17(+0.54%) |
Apr 07, 2003 | 31.20 | 32.31 | 31.15 | 31.20 | 8,070,256 | +0.10(+0.31%) |
Apr 04, 2003 | 31.13 | 31.37 | 30.89 | 31.10 | 4,921,778 | +0.21(+0.67%) |
Apr 03, 2003 | 30.94 | 31.50 | 30.69 | 30.89 | 7,834,411 | -0.01(-0.05%) |
Apr 02, 2003 | 29.69 | 31.13 | 29.69 | 30.91 | 9,165,638 | +1.43(+4.87%) |
Apr 01, 2003 | 28.60 | 29.71 | 28.40 | 29.48 | 7,044,790 | +1.12(+3.94%) |
Mar 31, 2003 | 29.17 | 29.18 | 28.36 | 28.36 | 7,360,016 | -1.23(-4.17%) |
Mar 28, 2003 | 29.56 | 29.89 | 29.43 | 29.59 | 5,432,415 | -0.31(-1.04%) |
Mar 27, 2003 | 29.96 | 30.32 | 29.42 | 29.90 | 5,976,320 | -0.05(-0.17%) |
Mar 26, 2003 | 30.12 | 30.44 | 29.70 | 29.96 | 5,653,385 | -0.09(-0.30%) |
Mar 25, 2003 | 29.75 | 30.50 | 29.50 | 30.04 | 7,195,439 | +0.30(+1.02%) |
Mar 24, 2003 | 29.87 | 29.91 | 29.39 | 29.74 | 8,462,430 | -0.95(-3.11%) |
Mar 21, 2003 | 29.62 | 30.86 | 29.62 | 30.70 | 10,578,139 | +1.08(+3.65%) |
Mar 20, 2003 | 28.95 | 29.84 | 28.55 | 29.62 | 11,396,700 | +0.42(+1.44%) |
Mar 19, 2003 | 28.95 | 29.42 | 28.65 | 29.19 | 10,399,767 | +0.25(+0.87%) |
Mar 18, 2003 | 28.40 | 28.98 | 28.03 | 28.94 | 9,072,598 | +0.55(+1.93%) |
Mar 17, 2003 | 26.53 | 28.47 | 26.15 | 28.40 | 12,283,688 | +1.86(+7.02%) |
Mar 14, 2003 | 26.72 | 27.21 | 26.36 | 26.53 | 8,427,810 | -0.15(-0.55%) |
Mar 13, 2003 | 24.82 | 26.75 | 24.82 | 26.68 | 9,366,187 | +1.86(+7.48%) |
Mar 12, 2003 | 25.38 | 25.39 | 24.00 | 24.82 | 16,099,132 | -0.55(-2.19%) |
Mar 11, 2003 | 26.33 | 26.65 | 25.29 | 25.38 | 7,605,057 | -0.78(-3.00%) |
Mar 10, 2003 | 26.86 | 26.98 | 26.10 | 26.16 | 6,191,880 | -1.18(-4.30%) |
Mar 07, 2003 | 26.73 | 27.40 | 26.14 | 27.34 | 6,228,122 | +0.61(+2.30%) |
Mar 06, 2003 | 26.99 | 27.29 | 26.57 | 26.72 | 7,040,192 | -0.73(-2.67%) |
Mar 05, 2003 | 26.67 | 27.46 | 26.66 | 27.46 | 9,327,781 | +0.55(+2.06%) |
Mar 04, 2003 | 27.15 | 27.20 | 26.64 | 26.90 | 7,215,588 | -0.42(-1.54%) |