Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 34.04 | 35.06 | 34.04 | 35.05 | 4,089,588 | +0.85(+2.48%) |
May 29, 2003 | 34.27 | 34.55 | 33.99 | 34.20 | 6,185,612 | -0.11(-0.31%) |
May 28, 2003 | 34.18 | 34.67 | 34.12 | 34.31 | 7,152,588 | +0.22(+0.64%) |
May 27, 2003 | 33.27 | 34.13 | 32.92 | 34.09 | 7,980,379 | +0.98(+2.97%) |
May 23, 2003 | 33.25 | 33.28 | 32.68 | 33.10 | 4,060,048 | -0.08(-0.23%) |
May 22, 2003 | 33.59 | 33.60 | 33.14 | 33.18 | 8,174,387 | -0.41(-1.23%) |
May 21, 2003 | 34.19 | 34.19 | 33.07 | 33.59 | 8,840,638 | -0.46(-1.35%) |
May 20, 2003 | 34.37 | 34.53 | 33.89 | 34.05 | 27,915,760 | -0.33(-0.96%) |
May 19, 2003 | 35.70 | 35.70 | 34.27 | 34.38 | 6,917,464 | -1.32(-3.68%) |
May 16, 2003 | 34.53 | 35.88 | 34.53 | 35.70 | 4,022,125 | +1.16(+3.37%) |
May 15, 2003 | 34.38 | 34.72 | 33.76 | 34.53 | 3,488,671 | +0.08(+0.24%) |
May 14, 2003 | 34.57 | 34.93 | 33.88 | 34.45 | 6,662,514 | +0.01(+0.02%) |
May 13, 2003 | 35.32 | 35.32 | 34.33 | 34.44 | 5,548,768 | -0.50(-1.44%) |
May 12, 2003 | 30.31 | 35.32 | 30.08 | 34.95 | 9,834,360 | +2.16(+6.60%) |
May 09, 2003 | 33.63 | 33.67 | 32.32 | 32.78 | 4,324,712 | -0.25(-0.75%) |
May 08, 2003 | 33.07 | 33.71 | 32.59 | 33.03 | 2,507,058 | -0.68(-2.03%) |
May 07, 2003 | 33.82 | 34.42 | 33.31 | 33.71 | 3,104,249 | -0.18(-0.53%) |
May 06, 2003 | 33.67 | 34.34 | 33.47 | 33.89 | 5,935,053 | +0.23(+0.67%) |
May 05, 2003 | 33.59 | 34.01 | 33.45 | 33.67 | 3,904,496 | +0.79(+2.40%) |
May 02, 2003 | 32.24 | 32.93 | 31.92 | 32.88 | 2,635,332 | +0.65(+2.01%) |
May 01, 2003 | 31.74 | 32.26 | 30.89 | 32.23 | 3,637,836 | +1.60(+5.23%) |
Apr 30, 2003 | 30.54 | 30.81 | 30.14 | 30.63 | 2,096,423 | +0.09(+0.30%) |
Apr 29, 2003 | 30.79 | 30.84 | 30.19 | 30.54 | 1,941,270 | -0.32(-1.02%) |
Apr 28, 2003 | 30.19 | 30.96 | 29.99 | 30.86 | 1,575,211 | +0.90(+3.01%) |
Apr 25, 2003 | 30.50 | 30.68 | 29.88 | 29.96 | 1,373,486 | -0.38(-1.24%) |
Apr 24, 2003 | 31.35 | 31.35 | 29.99 | 30.33 | 2,900,129 | -1.01(-3.24%) |
Apr 23, 2003 | 31.83 | 31.86 | 30.98 | 31.35 | 2,918,758 | -0.52(-1.63%) |
Apr 22, 2003 | 30.25 | 32.03 | 30.22 | 31.86 | 3,305,575 | +1.65(+5.47%) |
Apr 21, 2003 | 30.14 | 30.55 | 30.06 | 30.21 | 1,329,575 | +0.07(+0.22%) |
Apr 17, 2003 | 29.65 | 30.14 | 29.35 | 30.14 | 1,453,191 | +0.38(+1.29%) |
Apr 16, 2003 | 30.26 | 30.92 | 29.61 | 29.76 | 2,077,395 | -0.44(-1.44%) |
Apr 15, 2003 | 30.02 | 30.41 | 29.72 | 30.20 | 2,195,422 | +0.47(+1.59%) |
Apr 14, 2003 | 29.08 | 29.74 | 28.87 | 29.72 | 1,968,548 | +0.95(+3.32%) |
Apr 11, 2003 | 28.54 | 29.44 | 28.54 | 28.77 | 1,157,257 | +0.24(+0.84%) |
Apr 10, 2003 | 28.62 | 28.68 | 28.29 | 28.53 | 1,286,994 | -0.08(-0.29%) |
Apr 09, 2003 | 28.93 | 29.46 | 28.47 | 28.61 | 2,169,076 | -0.23(-0.81%) |
Apr 08, 2003 | 28.96 | 29.35 | 28.78 | 28.84 | 1,987,576 | -0.11(-0.39%) |
Apr 07, 2003 | 29.42 | 29.93 | 28.93 | 28.96 | 2,960,274 | +0.61(+2.15%) |
Apr 04, 2003 | 28.20 | 28.50 | 27.99 | 28.35 | 1,790,509 | +0.23(+0.80%) |
Apr 03, 2003 | 28.02 | 28.52 | 27.39 | 28.12 | 1,732,360 | +0.11(+0.38%) |
Apr 02, 2003 | 27.81 | 28.33 | 27.70 | 28.02 | 1,901,617 | +0.83(+3.04%) |
Apr 01, 2003 | 26.79 | 27.43 | 26.55 | 27.19 | 2,203,938 | +0.67(+2.52%) |
Mar 31, 2003 | 26.17 | 26.72 | 26.04 | 26.52 | 2,221,104 | -0.31(-1.15%) |
Mar 28, 2003 | 26.77 | 27.80 | 26.66 | 26.83 | 1,523,981 | -0.28(-1.03%) |
Mar 27, 2003 | 27.20 | 27.45 | 26.57 | 27.11 | 1,645,469 | -0.10(-0.36%) |
Mar 26, 2003 | 27.54 | 27.57 | 26.94 | 27.20 | 2,945,504 | -0.63(-2.27%) |
Mar 25, 2003 | 27.54 | 27.98 | 27.14 | 27.84 | 1,730,098 | +0.34(+1.23%) |
Mar 24, 2003 | 28.95 | 28.95 | 27.24 | 27.50 | 1,780,795 | -1.45(-5.01%) |
Mar 21, 2003 | 28.75 | 29.05 | 28.41 | 28.95 | 2,228,023 | +0.77(+2.72%) |
Mar 20, 2003 | 27.84 | 28.54 | 27.30 | 28.18 | 2,080,854 | +0.03(+0.11%) |
Mar 19, 2003 | 27.88 | 28.30 | 27.74 | 28.15 | 3,295,196 | +0.30(+1.08%) |
Mar 18, 2003 | 27.84 | 28.29 | 27.61 | 27.85 | 3,230,261 | +0.07(+0.24%) |
Mar 17, 2003 | 26.25 | 27.96 | 26.06 | 27.78 | 4,566,091 | +1.53(+5.81%) |
Mar 14, 2003 | 25.93 | 26.60 | 25.84 | 26.26 | 2,697,074 | +0.48(+1.87%) |
Mar 13, 2003 | 24.80 | 25.81 | 24.79 | 25.78 | 3,674,961 | +1.50(+6.19%) |
Mar 12, 2003 | 24.69 | 25.18 | 23.78 | 24.27 | 6,493,522 | -0.53(-2.12%) |
Mar 11, 2003 | 25.06 | 25.21 | 24.73 | 24.80 | 4,576,603 | -0.26(-1.05%) |
Mar 10, 2003 | 26.15 | 26.18 | 24.99 | 25.06 | 3,704,501 | -1.26(-4.77%) |
Mar 07, 2003 | 26.15 | 26.40 | 25.38 | 26.32 | 3,563,453 | +0.17(+0.63%) |
Mar 06, 2003 | 26.94 | 26.94 | 26.12 | 26.15 | 3,711,553 | -0.79(-2.93%) |
Mar 05, 2003 | 26.91 | 27.20 | 26.63 | 26.94 | 2,900,662 | +0.03(+0.11%) |
Mar 04, 2003 | 27.13 | 27.20 | 26.75 | 26.91 | 2,100,947 | -0.29(-1.08%) |