Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 35.64 | 37.96 | 35.64 | 37.96 | 32,417 | +2.42(+6.80%) |
May 29, 2003 | 35.18 | 35.64 | 34.58 | 35.54 | 38,720 | +0.26(+0.75%) |
May 28, 2003 | 35.27 | 35.29 | 35.07 | 35.28 | 14,793 | +0.14(+0.40%) |
May 27, 2003 | 35.10 | 35.48 | 34.99 | 35.14 | 25,084 | -0.12(-0.35%) |
May 23, 2003 | 35.14 | 35.46 | 34.98 | 35.26 | 29,715 | +0.12(+0.35%) |
May 22, 2003 | 35.21 | 35.48 | 35.14 | 35.14 | 34,990 | -0.10(-0.29%) |
May 21, 2003 | 35.25 | 35.44 | 34.98 | 35.24 | 4,373 | -0.05(-0.15%) |
May 20, 2003 | 35.31 | 35.41 | 35.23 | 35.29 | 7,461 | -0.04(-0.11%) |
May 19, 2003 | 35.37 | 35.52 | 35.23 | 35.33 | 14,279 | +0.10(+0.28%) |
May 16, 2003 | 34.74 | 35.60 | 34.62 | 35.23 | 38,077 | +0.27(+0.76%) |
May 15, 2003 | 35.14 | 35.60 | 34.95 | 34.97 | 45,924 | -0.81(-2.26%) |
May 14, 2003 | 35.69 | 36.12 | 35.64 | 35.77 | 65,349 | -0.15(-0.41%) |
May 13, 2003 | 36.03 | 36.38 | 35.81 | 35.92 | 28,300 | -0.46(-1.26%) |
May 12, 2003 | 36.02 | 36.42 | 35.81 | 36.38 | 51,584 | +0.64(+1.78%) |
May 09, 2003 | 35.84 | 36.13 | 35.74 | 35.74 | 31,259 | -0.09(-0.26%) |
May 08, 2003 | 36.19 | 36.23 | 35.84 | 35.84 | 29,201 | -0.35(-0.97%) |
May 07, 2003 | 36.15 | 36.21 | 35.95 | 36.19 | 32,288 | +0.07(+0.20%) |
May 06, 2003 | 35.78 | 36.26 | 35.77 | 36.12 | 23,026 | +0.16(+0.45%) |
May 05, 2003 | 35.32 | 36.03 | 35.32 | 35.95 | 30,873 | +0.09(+0.24%) |
May 02, 2003 | 34.39 | 35.94 | 34.39 | 35.87 | 50,427 | +1.54(+4.48%) |
May 01, 2003 | 33.85 | 34.37 | 33.85 | 34.33 | 38,463 | +0.47(+1.40%) |
Apr 30, 2003 | 33.36 | 34.01 | 33.11 | 33.85 | 23,283 | +0.74(+2.23%) |
Apr 29, 2003 | 32.57 | 33.46 | 32.57 | 33.12 | 14,150 | +0.51(+1.57%) |
Apr 28, 2003 | 32.65 | 32.65 | 32.35 | 32.60 | 71,652 | +0.00(+0.00%) |
Apr 25, 2003 | 32.18 | 32.60 | 32.18 | 32.60 | 3,859 | +0.46(+1.43%) |
Apr 24, 2003 | 32.26 | 32.26 | 32.12 | 32.14 | 3,859 | -0.04(-0.12%) |
Apr 23, 2003 | 32.03 | 32.18 | 31.89 | 32.18 | 106,643 | +0.28(+0.88%) |
Apr 22, 2003 | 31.09 | 32.25 | 31.08 | 31.90 | 113,075 | +0.91(+2.93%) |
Apr 21, 2003 | 30.94 | 31.04 | 30.94 | 30.99 | 66,121 | -0.02(-0.08%) |
Apr 17, 2003 | 31.07 | 31.07 | 30.81 | 31.02 | 18,652 | +0.00(+0.00%) |
Apr 16, 2003 | 31.09 | 31.09 | 30.90 | 31.02 | 23,798 | -0.07(-0.22%) |
Apr 15, 2003 | 30.98 | 31.09 | 30.91 | 31.09 | 24,184 | +0.01(+0.03%) |
Apr 14, 2003 | 31.09 | 31.32 | 31.02 | 31.08 | 11,963 | +0.08(+0.25%) |
Apr 11, 2003 | 31.23 | 31.33 | 30.66 | 31.00 | 79,371 | -0.23(-0.75%) |
Apr 10, 2003 | 31.37 | 31.37 | 31.09 | 31.23 | 13,893 | +0.10(+0.32%) |
Apr 09, 2003 | 31.96 | 31.96 | 31.13 | 31.13 | 39,106 | -1.06(-3.28%) |
Apr 08, 2003 | 32.40 | 32.40 | 32.08 | 32.19 | 2,701 | -0.22(-0.67%) |
Apr 07, 2003 | 32.45 | 32.49 | 31.97 | 32.41 | 9,390 | +0.12(+0.36%) |
Apr 04, 2003 | 32.45 | 32.45 | 32.27 | 32.29 | 3,987 | -0.12(-0.36%) |
Apr 03, 2003 | 32.45 | 32.45 | 32.34 | 32.41 | 8,361 | +0.14(+0.42%) |
Apr 02, 2003 | 32.07 | 32.45 | 32.03 | 32.27 | 19,424 | +0.05(+0.16%) |
Apr 01, 2003 | 31.65 | 32.22 | 31.65 | 32.22 | 16,851 | +0.58(+1.84%) |
Mar 31, 2003 | 31.33 | 32.03 | 31.31 | 31.64 | 27,529 | +0.04(+0.12%) |
Mar 28, 2003 | 30.75 | 31.65 | 30.75 | 31.60 | 27,786 | +0.82(+2.65%) |
Mar 27, 2003 | 30.67 | 30.79 | 30.47 | 30.78 | 9,905 | -0.06(-0.20%) |
Mar 26, 2003 | 31.04 | 31.52 | 30.80 | 30.85 | 23,026 | -0.29(-0.92%) |
Mar 25, 2003 | 31.13 | 31.13 | 30.99 | 31.13 | 3,730 | +0.08(+0.25%) |
Mar 24, 2003 | 31.33 | 31.33 | 31.06 | 31.06 | 14,502 | -0.44(-1.41%) |
Mar 21, 2003 | 31.70 | 31.72 | 30.85 | 31.50 | 25,342 | -0.17(-0.54%) |
Mar 20, 2003 | 29.71 | 31.86 | 29.70 | 31.67 | 75,769 | +1.66(+5.54%) |
Mar 19, 2003 | 29.93 | 30.07 | 29.54 | 30.01 | 32,090 | +0.07(+0.23%) |
Mar 18, 2003 | 30.21 | 30.24 | 29.94 | 29.94 | 6,560 | -0.19(-0.62%) |
Mar 17, 2003 | 29.73 | 30.12 | 29.65 | 30.12 | 19,167 | +0.46(+1.55%) |
Mar 14, 2003 | 30.12 | 30.12 | 29.61 | 29.66 | 11,706 | -0.32(-1.06%) |
Mar 13, 2003 | 29.62 | 29.98 | 29.60 | 29.98 | 5,402 | +0.40(+1.34%) |
Mar 12, 2003 | 29.62 | 29.71 | 29.58 | 29.59 | 7,847 | -0.13(-0.44%) |
Mar 11, 2003 | 29.72 | 29.72 | 29.59 | 29.72 | 19,682 | +0.02(+0.08%) |
Mar 10, 2003 | 29.62 | 29.85 | 29.56 | 29.70 | 16,723 | -0.12(-0.42%) |
Mar 07, 2003 | 29.62 | 29.97 | 29.59 | 29.82 | 7,847 | -0.11(-0.36%) |
Mar 06, 2003 | 29.93 | 29.93 | 29.64 | 29.93 | 12,349 | -0.16(-0.52%) |
Mar 05, 2003 | 30.01 | 30.28 | 29.94 | 30.08 | 12,092 | -0.04(-0.13%) |
Mar 04, 2003 | 30.08 | 30.12 | 30.01 | 30.12 | 2,958 | +0.05(+0.18%) |