Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 33.60 | 34.43 | 33.58 | 34.19 | 1,641,500 | +0.94(+2.83%) |
May 29, 2003 | 33.41 | 33.74 | 33.06 | 33.25 | 1,236,000 | -0.07(-0.21%) |
May 28, 2003 | 33.18 | 33.67 | 33.16 | 33.32 | 1,343,500 | +0.14(+0.42%) |
May 27, 2003 | 32.61 | 33.18 | 32.52 | 33.18 | 1,041,500 | +0.54(+1.65%) |
May 23, 2003 | 32.59 | 32.70 | 32.44 | 32.64 | 670,500 | +0.09(+0.28%) |
May 22, 2003 | 32.60 | 32.74 | 32.43 | 32.55 | 948,700 | -0.05(-0.15%) |
May 21, 2003 | 32.40 | 32.71 | 32.29 | 32.60 | 886,800 | +0.21(+0.65%) |
May 20, 2003 | 32.38 | 32.70 | 32.21 | 32.39 | 1,323,100 | +0.05(+0.15%) |
May 19, 2003 | 32.89 | 32.89 | 32.26 | 32.34 | 1,034,200 | -0.64(-1.94%) |
May 16, 2003 | 33.06 | 33.15 | 32.75 | 32.98 | 1,032,500 | -0.08(-0.24%) |
May 15, 2003 | 33.21 | 33.40 | 32.95 | 33.06 | 916,300 | -0.07(-0.21%) |
May 14, 2003 | 33.45 | 33.46 | 33.01 | 33.13 | 806,300 | -0.22(-0.66%) |
May 13, 2003 | 33.45 | 33.47 | 33.06 | 33.35 | 723,600 | -0.10(-0.30%) |
May 12, 2003 | 33.09 | 33.46 | 32.85 | 33.45 | 887,300 | +0.36(+1.09%) |
May 09, 2003 | 32.81 | 33.17 | 32.69 | 33.09 | 1,341,100 | +0.53(+1.63%) |
May 08, 2003 | 33.00 | 33.08 | 32.55 | 32.56 | 1,167,300 | -0.52(-1.57%) |
May 07, 2003 | 33.18 | 33.28 | 32.85 | 33.08 | 1,349,700 | -0.25(-0.75%) |
May 06, 2003 | 33.23 | 33.47 | 33.11 | 33.33 | 911,600 | +0.10(+0.30%) |
May 05, 2003 | 33.65 | 33.70 | 33.05 | 33.23 | 1,015,400 | -0.36(-1.07%) |
May 02, 2003 | 32.98 | 33.59 | 32.77 | 33.59 | 1,287,500 | +0.74(+2.25%) |
May 01, 2003 | 32.76 | 33.10 | 32.37 | 32.85 | 1,995,700 | +0.25(+0.77%) |
Apr 30, 2003 | 32.78 | 32.88 | 32.41 | 32.60 | 1,229,200 | -0.18(-0.55%) |
Apr 29, 2003 | 32.87 | 33.01 | 32.60 | 32.78 | 1,056,000 | -0.01(-0.03%) |
Apr 28, 2003 | 32.45 | 32.98 | 32.43 | 32.79 | 778,700 | +0.49(+1.52%) |
Apr 25, 2003 | 32.54 | 32.75 | 32.26 | 32.30 | 946,300 | -0.24(-0.74%) |
Apr 24, 2003 | 32.62 | 32.72 | 32.29 | 32.54 | 924,100 | -0.13(-0.40%) |
Apr 23, 2003 | 32.73 | 32.73 | 32.46 | 32.67 | 1,348,600 | -0.12(-0.37%) |
Apr 22, 2003 | 31.92 | 32.79 | 31.85 | 32.79 | 1,293,000 | +0.75(+2.34%) |
Apr 21, 2003 | 32.05 | 32.31 | 31.95 | 32.04 | 709,400 | -0.16(-0.50%) |
Apr 17, 2003 | 32.01 | 32.23 | 31.80 | 32.20 | 1,059,200 | +0.19(+0.59%) |
Apr 16, 2003 | 32.70 | 32.80 | 31.86 | 32.01 | 938,200 | -0.54(-1.66%) |
Apr 15, 2003 | 32.33 | 32.68 | 32.16 | 32.55 | 970,400 | +0.21(+0.65%) |
Apr 14, 2003 | 31.95 | 32.37 | 31.70 | 32.34 | 1,938,600 | +0.19(+0.59%) |
Apr 11, 2003 | 32.50 | 32.67 | 32.12 | 32.15 | 898,600 | -0.05(-0.16%) |
Apr 10, 2003 | 31.75 | 32.49 | 31.74 | 32.20 | 1,167,300 | +0.45(+1.42%) |
Apr 09, 2003 | 32.23 | 32.67 | 31.72 | 31.75 | 1,405,900 | -0.83(-2.55%) |
Apr 08, 2003 | 32.72 | 32.84 | 32.30 | 32.58 | 1,060,900 | +0.08(+0.25%) |
Apr 07, 2003 | 33.13 | 33.55 | 32.47 | 32.50 | 1,445,300 | -0.17(-0.52%) |
Apr 04, 2003 | 32.35 | 32.68 | 32.17 | 32.67 | 1,392,500 | +0.56(+1.74%) |
Apr 03, 2003 | 32.64 | 32.64 | 32.05 | 32.11 | 1,250,100 | -0.43(-1.32%) |
Apr 02, 2003 | 32.41 | 32.75 | 32.32 | 32.54 | 801,000 | +0.53(+1.66%) |
Apr 01, 2003 | 31.47 | 32.07 | 31.42 | 32.01 | 1,151,100 | +0.58(+1.85%) |
Mar 31, 2003 | 31.13 | 31.86 | 31.13 | 31.43 | 992,800 | -0.66(-2.06%) |
Mar 28, 2003 | 31.91 | 32.17 | 31.86 | 32.09 | 915,500 | -0.02(-0.06%) |
Mar 27, 2003 | 32.19 | 32.28 | 31.82 | 32.11 | 1,056,300 | -0.08(-0.25%) |
Mar 26, 2003 | 32.55 | 32.89 | 32.00 | 32.19 | 1,502,100 | -0.39(-1.20%) |
Mar 25, 2003 | 32.31 | 32.79 | 32.11 | 32.58 | 1,214,700 | +0.36(+1.12%) |
Mar 24, 2003 | 33.05 | 33.05 | 32.20 | 32.22 | 1,277,100 | -1.12(-3.36%) |
Mar 21, 2003 | 32.80 | 33.34 | 32.55 | 33.34 | 2,311,700 | +0.64(+1.96%) |
Mar 20, 2003 | 32.88 | 32.88 | 32.19 | 32.70 | 1,644,900 | -0.18(-0.55%) |
Mar 19, 2003 | 32.91 | 33.02 | 32.56 | 32.88 | 1,799,300 | -0.03(-0.09%) |
Mar 18, 2003 | 32.99 | 33.16 | 32.64 | 32.91 | 1,320,300 | -0.01(-0.03%) |
Mar 17, 2003 | 32.01 | 32.92 | 31.94 | 32.92 | 1,741,200 | +0.83(+2.59%) |
Mar 14, 2003 | 32.33 | 32.34 | 31.79 | 32.09 | 1,307,100 | -0.07(-0.22%) |
Mar 13, 2003 | 31.70 | 32.20 | 31.38 | 32.16 | 1,383,200 | +1.01(+3.24%) |
Mar 12, 2003 | 31.34 | 31.39 | 30.66 | 31.15 | 1,322,700 | -0.19(-0.61%) |
Mar 11, 2003 | 31.84 | 31.97 | 31.30 | 31.34 | 1,645,000 | -0.52(-1.63%) |
Mar 10, 2003 | 32.60 | 32.67 | 31.80 | 31.86 | 1,239,100 | -0.99(-3.01%) |
Mar 07, 2003 | 32.46 | 32.89 | 32.10 | 32.85 | 1,179,400 | +0.39(+1.20%) |
Mar 06, 2003 | 32.45 | 32.63 | 32.27 | 32.46 | 1,364,500 | -0.13(-0.40%) |
Mar 05, 2003 | 32.01 | 32.59 | 32.00 | 32.59 | 1,163,000 | +0.54(+1.68%) |
Mar 04, 2003 | 32.34 | 32.53 | 32.03 | 32.05 | 779,100 | -0.47(-1.45%) |