Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 32.67 | 33.29 | 32.65 | 32.90 | 9,900 | -0.20(-0.60%) |
May 29, 2003 | 33.10 | 33.36 | 32.38 | 33.10 | 32,600 | +0.09(+0.27%) |
May 28, 2003 | 32.90 | 33.22 | 32.90 | 33.01 | 37,000 | -0.37(-1.11%) |
May 27, 2003 | 33.37 | 33.61 | 33.25 | 33.38 | 13,000 | -0.04(-0.12%) |
May 23, 2003 | 33.80 | 33.80 | 33.37 | 33.42 | 10,700 | -0.33(-0.98%) |
May 22, 2003 | 32.88 | 34.42 | 32.38 | 33.75 | 57,900 | +0.50(+1.50%) |
May 21, 2003 | 32.24 | 33.25 | 32.13 | 33.25 | 74,800 | +1.05(+3.26%) |
May 20, 2003 | 31.22 | 32.33 | 31.22 | 32.20 | 81,400 | +0.93(+2.97%) |
May 19, 2003 | 31.02 | 31.80 | 31.02 | 31.27 | 136,400 | -0.29(-0.92%) |
May 16, 2003 | 30.80 | 31.59 | 30.80 | 31.56 | 17,400 | +0.67(+2.17%) |
May 15, 2003 | 30.90 | 30.95 | 30.42 | 30.89 | 15,000 | +0.36(+1.18%) |
May 14, 2003 | 29.97 | 30.54 | 29.90 | 30.53 | 53,300 | +0.12(+0.39%) |
May 13, 2003 | 30.39 | 30.91 | 30.05 | 30.41 | 12,600 | +0.25(+0.83%) |
May 12, 2003 | 30.21 | 30.30 | 30.00 | 30.16 | 17,000 | -0.19(-0.63%) |
May 09, 2003 | 30.22 | 30.50 | 30.10 | 30.35 | 84,700 | -0.01(-0.03%) |
May 08, 2003 | 30.40 | 30.62 | 30.05 | 30.36 | 63,800 | -0.66(-2.13%) |
May 07, 2003 | 29.10 | 31.83 | 29.10 | 31.02 | 190,400 | +1.52(+5.15%) |
May 06, 2003 | 29.03 | 29.53 | 28.75 | 29.50 | 53,500 | +0.69(+2.40%) |
May 05, 2003 | 28.95 | 28.96 | 28.75 | 28.81 | 6,100 | +0.05(+0.17%) |
May 02, 2003 | 28.08 | 29.08 | 27.86 | 28.76 | 76,400 | +0.47(+1.66%) |
May 01, 2003 | 28.05 | 28.49 | 27.90 | 28.29 | 17,200 | +0.09(+0.32%) |
Apr 30, 2003 | 28.08 | 28.31 | 28.05 | 28.20 | 131,500 | +0.05(+0.18%) |
Apr 29, 2003 | 28.20 | 28.63 | 28.01 | 28.15 | 59,600 | -0.10(-0.35%) |
Apr 28, 2003 | 28.50 | 28.50 | 27.89 | 28.25 | 191,100 | -0.21(-0.74%) |
Apr 25, 2003 | 28.50 | 28.64 | 28.01 | 28.46 | 52,800 | -0.04(-0.14%) |
Apr 24, 2003 | 27.50 | 28.85 | 27.10 | 28.50 | 207,300 | +0.93(+3.37%) |
Apr 23, 2003 | 27.20 | 28.00 | 27.10 | 27.57 | 137,300 | +0.37(+1.36%) |
Apr 22, 2003 | 27.25 | 27.35 | 27.16 | 27.20 | 79,700 | +0.00(+0.00%) |
Apr 21, 2003 | 26.60 | 27.45 | 26.60 | 27.20 | 50,100 | +0.25(+0.93%) |
Apr 17, 2003 | 27.15 | 27.24 | 26.60 | 26.95 | 80,500 | -0.35(-1.28%) |
Apr 16, 2003 | 27.25 | 27.50 | 27.10 | 27.30 | 68,000 | +0.05(+0.18%) |
Apr 15, 2003 | 27.08 | 27.50 | 27.00 | 27.25 | 29,200 | +0.00(+0.00%) |
Apr 14, 2003 | 27.10 | 27.27 | 26.81 | 27.25 | 19,300 | +0.25(+0.92%) |
Apr 11, 2003 | 26.86 | 27.15 | 26.62 | 27.00 | 22,400 | +0.13(+0.48%) |
Apr 10, 2003 | 27.11 | 27.27 | 26.78 | 26.87 | 29,000 | -0.40(-1.46%) |
Apr 09, 2003 | 25.90 | 27.90 | 25.68 | 27.27 | 46,900 | +1.31(+5.05%) |
Apr 08, 2003 | 26.54 | 26.54 | 25.93 | 25.96 | 48,000 | -0.54(-2.04%) |
Apr 07, 2003 | 26.50 | 26.89 | 26.18 | 26.50 | 54,800 | -0.01(-0.04%) |
Apr 04, 2003 | 27.45 | 27.45 | 26.50 | 26.51 | 8,100 | -0.74(-2.72%) |
Apr 03, 2003 | 27.50 | 27.55 | 26.97 | 27.25 | 31,900 | -0.25(-0.91%) |
Apr 02, 2003 | 27.00 | 27.74 | 27.00 | 27.50 | 129,100 | +0.26(+0.95%) |
Apr 01, 2003 | 27.20 | 27.62 | 26.95 | 27.24 | 35,500 | +0.04(+0.15%) |
Mar 31, 2003 | 26.50 | 27.32 | 26.50 | 27.20 | 70,300 | +0.14(+0.52%) |
Mar 28, 2003 | 26.64 | 27.09 | 26.42 | 27.06 | 62,300 | -0.04(-0.15%) |
Mar 27, 2003 | 25.98 | 27.12 | 25.56 | 27.10 | 66,700 | +1.03(+3.95%) |
Mar 26, 2003 | 25.00 | 26.13 | 25.00 | 26.07 | 29,400 | +0.75(+2.96%) |
Mar 25, 2003 | 23.70 | 25.69 | 23.70 | 25.32 | 102,900 | +1.48(+6.21%) |
Mar 24, 2003 | 24.02 | 24.07 | 23.69 | 23.84 | 43,900 | -0.22(-0.91%) |
Mar 21, 2003 | 24.31 | 24.31 | 24.05 | 24.06 | 49,300 | -0.09(-0.37%) |
Mar 20, 2003 | 25.00 | 25.00 | 24.00 | 24.15 | 40,600 | -0.75(-2.99%) |
Mar 19, 2003 | 25.00 | 25.15 | 24.75 | 24.89 | 27,400 | +0.13(+0.55%) |
Mar 18, 2003 | 24.80 | 25.00 | 24.75 | 24.76 | 22,300 | +0.04(+0.16%) |
Mar 17, 2003 | 25.80 | 25.80 | 24.68 | 24.72 | 74,646 | -1.33(-5.11%) |
Mar 14, 2003 | 26.84 | 26.84 | 25.80 | 26.05 | 21,300 | -0.65(-2.43%) |
Mar 13, 2003 | 26.67 | 26.93 | 26.67 | 26.70 | 4,500 | -0.08(-0.30%) |
Mar 12, 2003 | 26.66 | 26.93 | 26.66 | 26.78 | 1,500 | +0.06(+0.22%) |
Mar 11, 2003 | 27.03 | 27.25 | 26.64 | 26.72 | 91,200 | -0.30(-1.11%) |
Mar 10, 2003 | 27.00 | 27.30 | 27.00 | 27.02 | 53,000 | -0.27(-0.99%) |
Mar 07, 2003 | 27.00 | 27.48 | 26.93 | 27.29 | 70,100 | -0.01(-0.04%) |
Mar 06, 2003 | 27.17 | 28.00 | 27.00 | 27.30 | 211,700 | -0.20(-0.73%) |
Mar 05, 2003 | 27.16 | 27.53 | 27.16 | 27.50 | 6,300 | -0.45(-1.61%) |
Mar 04, 2003 | 28.05 | 28.50 | 27.70 | 27.95 | 11,800 | +0.05(+0.18%) |