Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 33.70 | 34.25 | 33.62 | 34.00 | 353,306 | +0.31(+0.92%) |
May 29, 2003 | 33.66 | 33.75 | 33.48 | 33.69 | 268,442 | +0.03(+0.08%) |
May 28, 2003 | 34.16 | 34.16 | 33.43 | 33.66 | 694,191 | -0.16(-0.48%) |
May 27, 2003 | 34.11 | 34.11 | 32.70 | 33.82 | 340,335 | -0.34(-0.99%) |
May 23, 2003 | 33.66 | 34.20 | 33.46 | 34.16 | 191,933 | +0.34(+1.00%) |
May 22, 2003 | 33.12 | 34.20 | 33.11 | 33.82 | 478,513 | +0.71(+2.14%) |
May 21, 2003 | 32.84 | 33.33 | 32.81 | 33.11 | 2,618,468 | +0.36(+1.11%) |
May 20, 2003 | 34.02 | 34.02 | 32.69 | 32.75 | 431,574 | -1.21(-3.56%) |
May 19, 2003 | 33.76 | 34.34 | 33.35 | 33.96 | 113,884 | +0.02(+0.05%) |
May 16, 2003 | 35.02 | 35.10 | 33.92 | 33.94 | 197,979 | -1.16(-3.29%) |
May 15, 2003 | 35.11 | 35.21 | 34.61 | 35.10 | 78,268 | +0.26(+0.76%) |
May 14, 2003 | 35.48 | 35.48 | 34.46 | 34.83 | 111,026 | -0.25(-0.70%) |
May 13, 2003 | 35.59 | 35.59 | 35.08 | 35.08 | 114,544 | -0.47(-1.33%) |
May 12, 2003 | 35.54 | 35.60 | 35.28 | 35.55 | 49,797 | +0.00(+0.00%) |
May 09, 2003 | 35.07 | 35.61 | 35.05 | 35.55 | 45,180 | +0.30(+0.85%) |
May 08, 2003 | 35.51 | 35.60 | 35.06 | 35.25 | 128,834 | -0.27(-0.77%) |
May 07, 2003 | 35.71 | 35.73 | 35.25 | 35.52 | 110,696 | -0.56(-1.56%) |
May 06, 2003 | 35.76 | 36.21 | 34.63 | 36.09 | 184,128 | -0.13(-0.35%) |
May 05, 2003 | 35.96 | 36.25 | 35.76 | 36.21 | 103,661 | +0.05(+0.15%) |
May 02, 2003 | 35.47 | 36.16 | 35.40 | 36.16 | 120,480 | +0.78(+2.21%) |
May 01, 2003 | 35.97 | 35.99 | 35.33 | 35.38 | 122,239 | -0.30(-0.84%) |
Apr 30, 2003 | 36.09 | 36.19 | 35.63 | 35.68 | 81,676 | -0.43(-1.18%) |
Apr 29, 2003 | 36.30 | 36.30 | 35.79 | 36.11 | 49,687 | -0.15(-0.40%) |
Apr 28, 2003 | 35.52 | 36.46 | 35.48 | 36.25 | 162,252 | +0.67(+1.89%) |
Apr 25, 2003 | 35.43 | 36.10 | 35.14 | 35.58 | 109,267 | +0.07(+0.21%) |
Apr 24, 2003 | 35.25 | 36.36 | 35.25 | 35.51 | 79,697 | -0.66(-1.81%) |
Apr 23, 2003 | 36.10 | 36.37 | 35.80 | 36.16 | 46,609 | +0.09(+0.25%) |
Apr 22, 2003 | 36.46 | 36.46 | 36.00 | 36.07 | 78,488 | -0.39(-1.07%) |
Apr 21, 2003 | 35.90 | 36.51 | 35.87 | 36.46 | 79,807 | +0.46(+1.29%) |
Apr 17, 2003 | 35.71 | 36.11 | 35.54 | 36.00 | 78,927 | +0.19(+0.53%) |
Apr 16, 2003 | 36.56 | 36.61 | 35.77 | 35.81 | 99,044 | -0.76(-2.09%) |
Apr 15, 2003 | 36.44 | 36.60 | 36.27 | 36.57 | 263,495 | +0.27(+0.75%) |
Apr 14, 2003 | 35.48 | 36.30 | 35.30 | 36.30 | 82,665 | +0.82(+2.31%) |
Apr 11, 2003 | 35.89 | 36.07 | 34.83 | 35.48 | 117,072 | -0.09(-0.26%) |
Apr 10, 2003 | 36.19 | 36.27 | 35.31 | 35.57 | 92,778 | -0.63(-1.73%) |
Apr 09, 2003 | 35.81 | 36.39 | 35.81 | 36.20 | 186,766 | +0.38(+1.06%) |
Apr 08, 2003 | 35.02 | 36.26 | 34.75 | 35.82 | 160,274 | -0.36(-1.00%) |
Apr 07, 2003 | 36.43 | 36.44 | 36.16 | 36.18 | 176,323 | +0.17(+0.48%) |
Apr 04, 2003 | 36.16 | 36.44 | 35.85 | 36.01 | 70,793 | -0.27(-0.75%) |
Apr 03, 2003 | 36.43 | 36.48 | 36.09 | 36.28 | 90,690 | -0.16(-0.45%) |
Apr 02, 2003 | 36.15 | 36.47 | 35.80 | 36.44 | 147,192 | +0.58(+1.62%) |
Apr 01, 2003 | 36.44 | 36.46 | 35.72 | 35.86 | 97,175 | -0.58(-1.60%) |
Mar 31, 2003 | 36.30 | 36.47 | 36.16 | 36.44 | 129,356 | +0.00(+0.00%) |
Mar 28, 2003 | 36.53 | 36.73 | 36.07 | 36.44 | 92,590 | -0.09(-0.25%) |
Mar 27, 2003 | 35.64 | 36.62 | 35.57 | 36.53 | 147,322 | +0.87(+2.45%) |
Mar 26, 2003 | 35.60 | 35.93 | 35.60 | 35.66 | 123,055 | -0.05(-0.13%) |
Mar 25, 2003 | 35.42 | 35.74 | 35.42 | 35.71 | 111,312 | +0.36(+1.03%) |
Mar 24, 2003 | 35.71 | 35.71 | 34.70 | 35.34 | 87,439 | -0.36(-1.02%) |
Mar 21, 2003 | 35.99 | 36.16 | 35.48 | 35.71 | 141,603 | +0.09(+0.26%) |
Mar 20, 2003 | 35.43 | 35.72 | 34.82 | 35.61 | 127,642 | +0.33(+0.93%) |
Mar 19, 2003 | 35.43 | 35.53 | 35.10 | 35.29 | 64,411 | -0.08(-0.23%) |
Mar 18, 2003 | 35.28 | 35.71 | 34.89 | 35.37 | 136,050 | -0.02(-0.05%) |
Mar 17, 2003 | 34.14 | 35.54 | 34.10 | 35.39 | 113,969 | +0.82(+2.37%) |
Mar 14, 2003 | 34.37 | 34.70 | 34.24 | 34.57 | 55,072 | +0.05(+0.13%) |
Mar 13, 2003 | 33.01 | 34.65 | 33.01 | 34.52 | 131,253 | +1.48(+4.49%) |
Mar 12, 2003 | 33.28 | 33.97 | 32.82 | 33.04 | 136,124 | -0.37(-1.12%) |
Mar 11, 2003 | 34.17 | 34.39 | 33.11 | 33.41 | 116,303 | -0.78(-2.29%) |
Mar 10, 2003 | 34.45 | 34.52 | 34.16 | 34.20 | 108,278 | -0.26(-0.74%) |
Mar 07, 2003 | 34.29 | 34.70 | 34.20 | 34.45 | 93,917 | +0.09(+0.27%) |
Mar 06, 2003 | 34.85 | 34.85 | 34.23 | 34.36 | 94,317 | -0.67(-1.92%) |
Mar 05, 2003 | 34.48 | 35.11 | 34.21 | 35.03 | 123,008 | +0.52(+1.50%) |
Mar 04, 2003 | 34.97 | 35.11 | 34.50 | 34.51 | 99,704 | -0.47(-1.35%) |