Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 39.65 | 40.10 | 39.65 | 40.10 | 364,724 | +0.71(+1.79%) |
May 29, 2003 | 39.68 | 39.98 | 39.32 | 39.40 | 130,801 | -0.26(-0.65%) |
May 28, 2003 | 39.73 | 39.88 | 39.54 | 39.65 | 118,313 | +0.07(+0.18%) |
May 27, 2003 | 38.84 | 39.58 | 38.54 | 39.58 | 132,989 | +0.78(+2.02%) |
May 23, 2003 | 38.74 | 38.88 | 38.56 | 38.80 | 143,804 | +0.12(+0.30%) |
May 22, 2003 | 38.35 | 38.86 | 38.35 | 38.68 | 72,481 | +0.39(+1.01%) |
May 21, 2003 | 38.16 | 38.36 | 38.02 | 38.29 | 86,900 | +0.09(+0.24%) |
May 20, 2003 | 38.45 | 38.45 | 37.87 | 38.20 | 72,867 | -0.04(-0.10%) |
May 19, 2003 | 38.87 | 38.95 | 38.22 | 38.24 | 227,228 | -0.87(-2.22%) |
May 16, 2003 | 39.23 | 39.33 | 38.98 | 39.11 | 73,382 | -0.08(-0.20%) |
May 15, 2003 | 39.26 | 39.29 | 38.97 | 39.19 | 82,394 | +0.23(+0.58%) |
May 14, 2003 | 39.18 | 39.18 | 38.76 | 38.96 | 101,963 | -0.01(-0.02%) |
May 13, 2003 | 39.03 | 39.22 | 38.93 | 38.97 | 144,705 | -0.18(-0.46%) |
May 12, 2003 | 38.49 | 39.19 | 38.49 | 39.15 | 32,571 | +0.52(+1.35%) |
May 09, 2003 | 38.41 | 38.67 | 38.22 | 38.63 | 101,834 | +0.50(+1.32%) |
May 08, 2003 | 38.06 | 38.46 | 38.06 | 38.12 | 290,312 | -0.41(-1.07%) |
May 07, 2003 | 38.58 | 38.81 | 38.44 | 38.53 | 40,167 | -0.12(-0.32%) |
May 06, 2003 | 38.39 | 38.87 | 38.39 | 38.66 | 388,026 | +0.22(+0.57%) |
May 05, 2003 | 38.64 | 38.64 | 38.29 | 38.44 | 462,053 | -0.02(-0.04%) |
May 02, 2003 | 37.87 | 38.46 | 37.84 | 38.46 | 48,278 | +0.59(+1.56%) |
May 01, 2003 | 37.87 | 38.05 | 37.34 | 37.87 | 929,256 | +0.03(+0.08%) |
Apr 30, 2003 | 37.71 | 38.11 | 37.67 | 37.84 | 164,016 | -0.13(-0.35%) |
Apr 29, 2003 | 37.94 | 38.19 | 37.70 | 37.97 | 122,433 | +0.16(+0.43%) |
Apr 28, 2003 | 37.28 | 37.91 | 37.18 | 37.80 | 230,704 | +0.70(+1.88%) |
Apr 25, 2003 | 37.67 | 37.68 | 37.08 | 37.11 | 56,131 | -0.60(-1.59%) |
Apr 24, 2003 | 37.59 | 37.89 | 37.43 | 37.70 | 171,354 | -0.32(-0.84%) |
Apr 23, 2003 | 37.75 | 38.03 | 37.63 | 38.02 | 150,756 | +0.33(+0.89%) |
Apr 22, 2003 | 36.78 | 37.70 | 36.63 | 37.69 | 124,364 | +0.83(+2.25%) |
Apr 21, 2003 | 37.05 | 37.14 | 36.75 | 36.86 | 71,194 | -0.10(-0.27%) |
Apr 17, 2003 | 36.45 | 36.96 | 36.37 | 36.96 | 93,981 | +0.54(+1.49%) |
Apr 16, 2003 | 37.07 | 37.07 | 36.27 | 36.41 | 181,911 | -0.33(-0.89%) |
Apr 15, 2003 | 36.55 | 36.86 | 36.52 | 36.74 | 143,031 | +0.10(+0.28%) |
Apr 14, 2003 | 35.85 | 36.64 | 35.85 | 36.64 | 134,148 | +0.80(+2.23%) |
Apr 11, 2003 | 36.27 | 36.51 | 35.75 | 35.84 | 31,927 | -0.13(-0.37%) |
Apr 10, 2003 | 35.85 | 35.97 | 35.64 | 35.97 | 136,208 | +0.08(+0.22%) |
Apr 09, 2003 | 36.24 | 36.69 | 35.85 | 35.89 | 119,085 | -0.47(-1.30%) |
Apr 08, 2003 | 36.25 | 36.49 | 36.12 | 36.37 | 347,859 | -0.10(-0.28%) |
Apr 07, 2003 | 37.28 | 37.46 | 36.47 | 36.47 | 484,840 | +0.12(+0.32%) |
Apr 04, 2003 | 36.51 | 36.52 | 36.12 | 36.35 | 363,823 | +0.14(+0.39%) |
Apr 03, 2003 | 36.62 | 36.63 | 36.13 | 36.21 | 247,956 | -0.14(-0.38%) |
Apr 02, 2003 | 36.20 | 36.59 | 36.11 | 36.35 | 97,586 | +0.81(+2.27%) |
Apr 01, 2003 | 35.08 | 35.61 | 35.05 | 35.54 | 279,626 | +0.51(+1.46%) |
Mar 31, 2003 | 35.30 | 35.49 | 34.87 | 35.03 | 148,825 | -0.73(-2.04%) |
Mar 28, 2003 | 35.54 | 35.92 | 35.54 | 35.76 | 206,115 | -0.16(-0.45%) |
Mar 27, 2003 | 35.51 | 36.13 | 35.44 | 35.92 | 99,002 | -0.16(-0.45%) |
Mar 26, 2003 | 36.13 | 36.13 | 35.83 | 36.09 | 178,306 | -0.03(-0.09%) |
Mar 25, 2003 | 35.85 | 36.34 | 35.58 | 36.12 | 146,636 | +0.37(+1.04%) |
Mar 24, 2003 | 36.09 | 36.20 | 35.59 | 35.75 | 169,681 | -1.16(-3.14%) |
Mar 21, 2003 | 36.55 | 37.03 | 36.31 | 36.90 | 174,187 | +0.72(+2.00%) |
Mar 20, 2003 | 35.72 | 36.27 | 35.58 | 36.18 | 152,816 | +0.16(+0.45%) |
Mar 19, 2003 | 35.82 | 36.08 | 35.58 | 36.02 | 51,496 | +0.34(+0.96%) |
Mar 18, 2003 | 35.73 | 35.83 | 35.39 | 35.68 | 70,936 | +0.03(+0.09%) |
Mar 17, 2003 | 34.25 | 35.65 | 34.18 | 35.65 | 118,957 | +1.27(+3.71%) |
Mar 14, 2003 | 34.49 | 34.78 | 34.24 | 34.37 | 86,128 | -0.05(-0.16%) |
Mar 13, 2003 | 33.83 | 34.43 | 33.49 | 34.43 | 66,173 | +1.15(+3.45%) |
Mar 12, 2003 | 32.90 | 33.28 | 32.66 | 33.28 | 5,000,447 | +0.09(+0.26%) |
Mar 11, 2003 | 33.57 | 33.66 | 33.19 | 33.19 | 86,385 | -0.25(-0.74%) |
Mar 10, 2003 | 33.91 | 33.91 | 33.36 | 33.44 | 148,825 | -0.60(-1.76%) |
Mar 07, 2003 | 33.91 | 34.27 | 33.84 | 34.04 | 120,888 | -0.14(-0.41%) |
Mar 06, 2003 | 34.18 | 34.31 | 33.98 | 34.18 | 78,532 | -0.17(-0.50%) |
Mar 05, 2003 | 34.13 | 34.39 | 33.94 | 34.35 | 43,514 | +0.20(+0.59%) |
Mar 04, 2003 | 34.72 | 34.72 | 34.05 | 34.15 | 110,846 | -0.42(-1.21%) |