Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 41.74 | 42.22 | 41.62 | 42.22 | 953,544 | +0.89(+2.14%) |
May 29, 2003 | 41.38 | 41.66 | 40.98 | 41.34 | 288,566 | +0.21(+0.50%) |
May 28, 2003 | 41.11 | 41.24 | 40.77 | 41.13 | 338,188 | +0.41(+1.01%) |
May 27, 2003 | 39.71 | 40.80 | 39.50 | 40.72 | 324,553 | +0.99(+2.50%) |
May 23, 2003 | 39.46 | 39.81 | 39.20 | 39.73 | 877,323 | +0.48(+1.23%) |
May 22, 2003 | 38.83 | 39.54 | 38.83 | 39.24 | 398,762 | +0.28(+0.71%) |
May 21, 2003 | 38.67 | 39.00 | 38.45 | 38.97 | 150,094 | +0.21(+0.55%) |
May 20, 2003 | 38.70 | 38.95 | 38.30 | 38.75 | 355,623 | +0.01(+0.02%) |
May 19, 2003 | 39.38 | 39.55 | 38.69 | 38.74 | 237,827 | -0.85(-2.15%) |
May 16, 2003 | 40.13 | 40.14 | 39.55 | 39.59 | 716,499 | -0.63(-1.56%) |
May 15, 2003 | 40.09 | 40.26 | 39.92 | 40.22 | 745,668 | +0.33(+0.83%) |
May 14, 2003 | 40.04 | 40.04 | 39.60 | 39.89 | 373,281 | +0.12(+0.29%) |
May 13, 2003 | 39.73 | 40.01 | 39.40 | 39.77 | 256,379 | +0.04(+0.11%) |
May 12, 2003 | 39.19 | 39.78 | 39.14 | 39.73 | 430,391 | +0.56(+1.44%) |
May 09, 2003 | 38.91 | 39.24 | 38.78 | 39.16 | 286,443 | +0.54(+1.39%) |
May 08, 2003 | 38.70 | 38.90 | 38.43 | 38.63 | 219,721 | -0.29(-0.74%) |
May 07, 2003 | 39.01 | 39.24 | 38.83 | 38.91 | 213,239 | -0.21(-0.55%) |
May 06, 2003 | 38.97 | 39.42 | 38.97 | 39.13 | 471,407 | +0.12(+0.30%) |
May 05, 2003 | 38.72 | 39.14 | 38.72 | 39.01 | 423,462 | +0.30(+0.76%) |
May 02, 2003 | 37.89 | 38.78 | 37.85 | 38.72 | 378,869 | +0.87(+2.29%) |
May 01, 2003 | 37.85 | 38.02 | 37.31 | 37.85 | 1,109,450 | +0.11(+0.28%) |
Apr 30, 2003 | 37.54 | 37.98 | 37.34 | 37.74 | 131,989 | +0.21(+0.57%) |
Apr 29, 2003 | 37.43 | 37.81 | 37.34 | 37.53 | 688,447 | +0.21(+0.58%) |
Apr 28, 2003 | 36.86 | 37.36 | 36.83 | 37.31 | 241,291 | +0.47(+1.26%) |
Apr 25, 2003 | 36.95 | 37.12 | 36.56 | 36.85 | 52,974 | -0.26(-0.70%) |
Apr 24, 2003 | 37.31 | 37.47 | 37.04 | 37.11 | 246,432 | -0.38(-1.03%) |
Apr 23, 2003 | 37.13 | 37.54 | 36.97 | 37.49 | 100,137 | +0.47(+1.28%) |
Apr 22, 2003 | 36.28 | 37.13 | 36.15 | 37.02 | 431,620 | +0.66(+1.82%) |
Apr 21, 2003 | 36.42 | 36.60 | 36.18 | 36.35 | 309,801 | +0.13(+0.35%) |
Apr 17, 2003 | 35.88 | 36.33 | 35.52 | 36.23 | 217,822 | +0.45(+1.25%) |
Apr 16, 2003 | 36.10 | 36.23 | 35.40 | 35.78 | 232,350 | -0.27(-0.74%) |
Apr 15, 2003 | 35.35 | 36.05 | 35.23 | 36.05 | 597,250 | +0.48(+1.36%) |
Apr 14, 2003 | 35.12 | 35.70 | 35.07 | 35.57 | 37,328 | +0.58(+1.66%) |
Apr 11, 2003 | 35.25 | 35.60 | 34.90 | 34.99 | 217,822 | -0.05(-0.15%) |
Apr 10, 2003 | 35.21 | 35.29 | 34.90 | 35.04 | 54,092 | -0.03(-0.08%) |
Apr 09, 2003 | 35.52 | 35.84 | 34.85 | 35.07 | 174,794 | -0.24(-0.68%) |
Apr 08, 2003 | 35.66 | 35.69 | 35.17 | 35.31 | 125,507 | -0.21(-0.60%) |
Apr 07, 2003 | 36.28 | 36.46 | 35.52 | 35.52 | 399,098 | +0.00(+0.00%) |
Apr 04, 2003 | 35.88 | 35.91 | 35.34 | 35.52 | 94,773 | -0.01(-0.03%) |
Apr 03, 2003 | 35.92 | 35.96 | 34.78 | 35.53 | 788,808 | -0.25(-0.70%) |
Apr 02, 2003 | 35.43 | 35.96 | 35.27 | 35.78 | 297,619 | +0.93(+2.67%) |
Apr 01, 2003 | 34.49 | 34.94 | 34.37 | 34.85 | 467,272 | +0.63(+1.83%) |
Mar 31, 2003 | 34.62 | 34.85 | 34.20 | 34.22 | 670,006 | -0.64(-1.82%) |
Mar 28, 2003 | 35.07 | 35.37 | 34.86 | 34.86 | 916,774 | -0.26(-0.74%) |
Mar 27, 2003 | 34.60 | 35.25 | 34.53 | 35.12 | 266,661 | +0.14(+0.41%) |
Mar 26, 2003 | 35.16 | 35.34 | 34.73 | 34.98 | 183,734 | -0.35(-0.99%) |
Mar 25, 2003 | 34.67 | 35.42 | 34.67 | 35.33 | 237,380 | +0.39(+1.13%) |
Mar 24, 2003 | 35.16 | 35.16 | 34.55 | 34.93 | 321,759 | -0.81(-2.25%) |
Mar 21, 2003 | 35.48 | 35.78 | 35.14 | 35.74 | 809,148 | +0.74(+2.12%) |
Mar 20, 2003 | 34.76 | 35.24 | 34.19 | 34.99 | 391,163 | +0.27(+0.77%) |
Mar 19, 2003 | 34.94 | 34.94 | 34.48 | 34.73 | 389,375 | -0.17(-0.49%) |
Mar 18, 2003 | 34.81 | 34.98 | 34.32 | 34.90 | 247,885 | +0.30(+0.88%) |
Mar 17, 2003 | 33.41 | 34.74 | 33.20 | 34.59 | 383,563 | +0.99(+2.96%) |
Mar 14, 2003 | 33.87 | 33.96 | 33.43 | 33.60 | 328,353 | +0.00(+0.00%) |
Mar 13, 2003 | 33.06 | 33.71 | 32.67 | 33.60 | 369,816 | +1.06(+3.27%) |
Mar 12, 2003 | 32.42 | 32.64 | 32.18 | 32.53 | 452,296 | +0.07(+0.22%) |
Mar 11, 2003 | 32.84 | 33.01 | 32.42 | 32.46 | 631,672 | -0.21(-0.63%) |
Mar 10, 2003 | 33.06 | 33.24 | 32.61 | 32.67 | 70,856 | -0.71(-2.12%) |
Mar 07, 2003 | 32.84 | 33.23 | 32.80 | 33.37 | 329,359 | +0.26(+0.78%) |
Mar 06, 2003 | 33.37 | 34.09 | 33.07 | 33.12 | 394,404 | -0.44(-1.31%) |
Mar 05, 2003 | 33.42 | 33.68 | 33.20 | 33.55 | 248,891 | +0.10(+0.29%) |
Mar 04, 2003 | 33.69 | 33.90 | 33.43 | 33.46 | 111,984 | -0.40(-1.19%) |