Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 31.81 | 32.27 | 31.79 | 32.27 | 330,629 | +0.46(+1.44%) |
May 29, 2003 | 32.48 | 32.68 | 31.53 | 31.81 | 359,809 | -0.67(-2.06%) |
May 28, 2003 | 32.17 | 32.57 | 32.15 | 32.48 | 353,451 | +0.16(+0.49%) |
May 27, 2003 | 31.53 | 32.32 | 31.27 | 32.32 | 313,031 | +0.79(+2.51%) |
May 23, 2003 | 31.25 | 31.53 | 31.10 | 31.53 | 321,546 | +0.28(+0.90%) |
May 22, 2003 | 30.93 | 31.28 | 30.83 | 31.25 | 310,873 | +0.29(+0.94%) |
May 21, 2003 | 30.61 | 30.99 | 30.42 | 30.96 | 325,066 | -0.10(-0.31%) |
May 20, 2003 | 30.90 | 31.23 | 30.64 | 31.05 | 295,091 | -0.02(-0.06%) |
May 19, 2003 | 31.37 | 31.37 | 30.78 | 31.07 | 712,353 | -0.39(-1.23%) |
May 16, 2003 | 31.49 | 31.54 | 30.81 | 31.46 | 444,965 | +0.04(+0.14%) |
May 15, 2003 | 31.49 | 31.53 | 30.96 | 31.42 | 239,456 | +0.15(+0.48%) |
May 14, 2003 | 31.66 | 31.68 | 31.05 | 31.27 | 307,013 | -0.24(-0.75%) |
May 13, 2003 | 31.62 | 31.65 | 31.29 | 31.50 | 333,468 | -0.11(-0.36%) |
May 12, 2003 | 31.18 | 31.69 | 31.05 | 31.62 | 277,606 | +0.44(+1.41%) |
May 09, 2003 | 30.96 | 31.21 | 30.77 | 31.18 | 257,736 | +0.36(+1.17%) |
May 08, 2003 | 30.96 | 31.22 | 30.74 | 30.82 | 306,672 | -0.31(-0.99%) |
May 07, 2003 | 31.13 | 31.57 | 30.89 | 31.13 | 430,545 | -0.12(-0.39%) |
May 06, 2003 | 31.13 | 31.50 | 30.83 | 31.25 | 435,314 | +0.58(+1.90%) |
May 05, 2003 | 30.96 | 31.23 | 30.47 | 30.67 | 352,543 | -0.37(-1.19%) |
May 02, 2003 | 30.59 | 31.18 | 30.54 | 31.04 | 308,262 | +0.37(+1.21%) |
May 01, 2003 | 30.76 | 30.76 | 30.02 | 30.67 | 447,008 | -0.13(-0.43%) |
Apr 30, 2003 | 29.37 | 31.13 | 29.30 | 30.80 | 1,143,352 | +1.65(+5.65%) |
Apr 29, 2003 | 28.49 | 29.18 | 28.49 | 29.15 | 848,715 | +0.99(+3.50%) |
Apr 28, 2003 | 27.66 | 28.36 | 27.66 | 28.17 | 437,358 | +0.62(+2.24%) |
Apr 25, 2003 | 28.10 | 28.10 | 27.51 | 27.55 | 257,850 | -0.71(-2.52%) |
Apr 24, 2003 | 28.34 | 28.53 | 28.10 | 28.26 | 181,097 | -0.11(-0.37%) |
Apr 23, 2003 | 27.96 | 28.49 | 27.88 | 28.37 | 408,972 | +0.19(+0.69%) |
Apr 22, 2003 | 27.73 | 28.21 | 27.48 | 28.18 | 376,954 | +0.31(+1.11%) |
Apr 21, 2003 | 28.18 | 28.18 | 27.77 | 27.87 | 191,429 | -0.18(-0.63%) |
Apr 17, 2003 | 27.83 | 28.09 | 27.68 | 28.04 | 249,448 | +0.36(+1.30%) |
Apr 16, 2003 | 28.10 | 28.19 | 27.59 | 27.68 | 336,079 | -0.60(-2.12%) |
Apr 15, 2003 | 28.18 | 28.31 | 27.92 | 28.28 | 335,171 | +0.23(+0.82%) |
Apr 14, 2003 | 27.85 | 28.13 | 27.74 | 28.05 | 208,573 | +0.42(+1.53%) |
Apr 11, 2003 | 27.92 | 28.07 | 27.55 | 27.63 | 175,987 | -0.05(-0.19%) |
Apr 10, 2003 | 27.54 | 27.68 | 27.42 | 27.68 | 232,417 | +0.14(+0.51%) |
Apr 09, 2003 | 28.14 | 28.15 | 27.40 | 27.54 | 275,108 | -0.30(-1.08%) |
Apr 08, 2003 | 27.92 | 28.01 | 27.72 | 27.84 | 334,376 | -0.09(-0.32%) |
Apr 07, 2003 | 28.05 | 28.36 | 27.83 | 27.93 | 414,309 | +0.21(+0.76%) |
Apr 04, 2003 | 28.01 | 28.10 | 27.56 | 27.72 | 272,383 | -0.08(-0.28%) |
Apr 03, 2003 | 27.95 | 28.07 | 27.70 | 27.80 | 248,313 | -0.07(-0.25%) |
Apr 02, 2003 | 27.32 | 28.15 | 27.10 | 27.87 | 283,964 | +0.77(+2.83%) |
Apr 01, 2003 | 26.82 | 27.11 | 26.33 | 27.10 | 318,140 | +0.48(+1.79%) |
Mar 31, 2003 | 26.42 | 26.97 | 26.33 | 26.62 | 349,931 | -0.30(-1.11%) |
Mar 28, 2003 | 26.96 | 27.08 | 26.69 | 26.92 | 276,811 | -0.11(-0.39%) |
Mar 27, 2003 | 27.06 | 27.14 | 26.70 | 27.03 | 268,069 | -0.16(-0.58%) |
Mar 26, 2003 | 27.52 | 27.52 | 26.76 | 27.19 | 414,990 | -0.42(-1.53%) |
Mar 25, 2003 | 27.57 | 27.96 | 27.30 | 27.61 | 359,242 | -0.02(-0.06%) |
Mar 24, 2003 | 28.18 | 28.18 | 27.49 | 27.63 | 509,342 | -0.82(-2.88%) |
Mar 21, 2003 | 27.15 | 28.45 | 27.13 | 28.45 | 954,534 | +1.30(+4.80%) |
Mar 20, 2003 | 27.21 | 27.29 | 26.70 | 27.14 | 332,900 | -0.15(-0.55%) |
Mar 19, 2003 | 27.01 | 27.29 | 26.84 | 27.29 | 380,474 | +0.37(+1.37%) |
Mar 18, 2003 | 26.94 | 27.15 | 26.68 | 26.92 | 411,130 | -0.01(-0.03%) |
Mar 17, 2003 | 26.35 | 26.99 | 25.89 | 26.93 | 597,563 | +0.67(+2.55%) |
Mar 14, 2003 | 26.40 | 26.67 | 26.12 | 26.26 | 310,646 | +0.06(+0.24%) |
Mar 13, 2003 | 25.81 | 26.20 | 25.57 | 26.20 | 333,922 | +0.61(+2.37%) |
Mar 12, 2003 | 25.84 | 25.84 | 25.32 | 25.59 | 251,946 | -0.26(-1.02%) |
Mar 11, 2003 | 25.94 | 26.40 | 25.84 | 25.86 | 288,619 | -0.26(-0.98%) |
Mar 10, 2003 | 26.53 | 26.60 | 26.01 | 26.11 | 281,921 | -0.53(-1.98%) |
Mar 07, 2003 | 26.18 | 26.86 | 26.16 | 26.64 | 254,330 | +0.28(+1.07%) |
Mar 06, 2003 | 26.69 | 26.69 | 26.10 | 26.36 | 366,395 | -0.41(-1.51%) |
Mar 05, 2003 | 26.91 | 27.02 | 26.37 | 26.77 | 383,880 | -0.19(-0.72%) |
Mar 04, 2003 | 27.96 | 27.96 | 26.96 | 26.96 | 349,364 | -1.07(-3.83%) |