Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 62.17 | 63.58 | 62.15 | 63.45 | 4,945,249 | +1.49(+2.40%) |
May 29, 2003 | 62.21 | 63.12 | 61.75 | 61.96 | 6,475,539 | -0.24(-0.39%) |
May 28, 2003 | 61.10 | 62.21 | 61.08 | 62.21 | 6,097,013 | +1.11(+1.81%) |
May 27, 2003 | 59.29 | 61.30 | 58.56 | 61.10 | 5,261,095 | +1.81(+3.06%) |
May 23, 2003 | 59.19 | 59.57 | 59.05 | 59.29 | 2,636,327 | +0.09(+0.16%) |
May 22, 2003 | 58.66 | 59.47 | 58.61 | 59.19 | 4,102,267 | +0.72(+1.24%) |
May 21, 2003 | 57.92 | 58.58 | 57.38 | 58.47 | 4,167,003 | +0.51(+0.87%) |
May 20, 2003 | 57.92 | 58.24 | 57.01 | 57.96 | 5,712,578 | +0.08(+0.13%) |
May 19, 2003 | 59.71 | 59.71 | 57.88 | 57.88 | 5,114,154 | -1.83(-3.06%) |
May 16, 2003 | 58.55 | 59.87 | 58.55 | 59.71 | 5,726,065 | +0.47(+0.79%) |
May 15, 2003 | 58.12 | 59.33 | 58.12 | 59.25 | 5,546,884 | +0.90(+1.53%) |
May 14, 2003 | 58.39 | 58.66 | 57.88 | 58.35 | 4,411,176 | +0.00(+0.00%) |
May 13, 2003 | 58.04 | 59.10 | 58.04 | 58.35 | 5,206,377 | -0.42(-0.72%) |
May 12, 2003 | 58.39 | 59.17 | 57.80 | 58.77 | 5,003,178 | +0.38(+0.65%) |
May 09, 2003 | 57.66 | 58.41 | 57.63 | 58.39 | 4,944,607 | +0.73(+1.27%) |
May 08, 2003 | 60.11 | 60.11 | 57.61 | 57.66 | 9,148,217 | -2.44(-4.07%) |
May 07, 2003 | 59.50 | 60.63 | 59.36 | 60.10 | 4,788,547 | +0.00(+0.00%) |
May 06, 2003 | 59.55 | 60.66 | 59.18 | 60.10 | 4,945,249 | +0.55(+0.93%) |
May 05, 2003 | 59.64 | 60.09 | 59.13 | 59.55 | 4,558,117 | -0.09(-0.14%) |
May 02, 2003 | 58.65 | 59.93 | 57.63 | 59.64 | 5,306,693 | +0.99(+1.69%) |
May 01, 2003 | 59.09 | 59.09 | 58.00 | 58.65 | 5,274,196 | -0.44(-0.75%) |
Apr 30, 2003 | 59.36 | 59.85 | 58.88 | 59.09 | 5,099,768 | -0.43(-0.72%) |
Apr 29, 2003 | 59.57 | 60.73 | 58.59 | 59.52 | 6,856,378 | -0.05(-0.08%) |
Apr 28, 2003 | 59.46 | 60.10 | 58.79 | 59.57 | 4,631,973 | +0.50(+0.84%) |
Apr 25, 2003 | 60.13 | 60.24 | 58.78 | 59.07 | 3,623,039 | -1.15(-1.91%) |
Apr 24, 2003 | 61.06 | 61.06 | 59.64 | 60.22 | 4,247,795 | -0.84(-1.38%) |
Apr 23, 2003 | 60.98 | 61.43 | 60.29 | 61.06 | 5,148,449 | +0.08(+0.13%) |
Apr 22, 2003 | 59.44 | 61.03 | 58.33 | 60.98 | 7,082,569 | +1.54(+2.59%) |
Apr 21, 2003 | 59.48 | 59.81 | 59.09 | 59.44 | 4,079,532 | +0.19(+0.33%) |
Apr 17, 2003 | 58.55 | 59.55 | 58.26 | 59.25 | 5,760,616 | +0.70(+1.20%) |
Apr 16, 2003 | 59.60 | 60.10 | 58.28 | 58.55 | 7,939,938 | -1.04(-1.75%) |
Apr 15, 2003 | 57.99 | 59.64 | 57.39 | 59.59 | 8,635,980 | +1.60(+2.75%) |
Apr 14, 2003 | 56.38 | 58.00 | 56.30 | 57.99 | 4,740,123 | +1.61(+2.86%) |
Apr 11, 2003 | 56.53 | 57.18 | 55.91 | 56.38 | 3,668,252 | +0.05(+0.10%) |
Apr 10, 2003 | 55.99 | 56.52 | 55.74 | 56.33 | 4,475,912 | +0.34(+0.61%) |
Apr 09, 2003 | 56.60 | 57.42 | 55.95 | 55.99 | 5,385,044 | -0.62(-1.09%) |
Apr 08, 2003 | 56.30 | 56.83 | 56.30 | 56.60 | 4,294,163 | +0.30(+0.54%) |
Apr 07, 2003 | 57.22 | 57.73 | 56.15 | 56.30 | 5,943,136 | +0.19(+0.35%) |
Apr 04, 2003 | 56.33 | 56.78 | 55.94 | 56.10 | 4,758,619 | -0.23(-0.40%) |
Apr 03, 2003 | 56.25 | 57.07 | 55.82 | 56.33 | 6,098,940 | -0.04(-0.07%) |
Apr 02, 2003 | 55.67 | 56.67 | 55.32 | 56.37 | 9,039,810 | +2.16(+3.99%) |
Apr 01, 2003 | 53.31 | 54.52 | 52.99 | 54.20 | 5,435,394 | +1.20(+2.26%) |
Mar 31, 2003 | 52.95 | 54.11 | 52.94 | 53.00 | 5,881,868 | -1.58(-2.90%) |
Mar 28, 2003 | 54.95 | 55.23 | 54.40 | 54.58 | 3,276,881 | -0.37(-0.67%) |
Mar 27, 2003 | 55.08 | 55.30 | 54.40 | 54.95 | 5,169,000 | -0.37(-0.66%) |
Mar 26, 2003 | 55.04 | 55.66 | 54.91 | 55.32 | 4,695,296 | +0.28(+0.51%) |
Mar 25, 2003 | 54.58 | 55.50 | 54.34 | 55.04 | 5,498,974 | +0.60(+1.10%) |
Mar 24, 2003 | 56.13 | 56.13 | 54.19 | 54.44 | 7,139,342 | -1.70(-3.02%) |
Mar 21, 2003 | 54.78 | 56.13 | 54.36 | 56.13 | 8,802,187 | +1.57(+2.88%) |
Mar 20, 2003 | 54.48 | 54.86 | 53.07 | 54.56 | 8,334,520 | -0.15(-0.27%) |
Mar 19, 2003 | 54.34 | 55.26 | 53.56 | 54.71 | 8,154,183 | +0.54(+0.99%) |
Mar 18, 2003 | 53.64 | 54.28 | 53.10 | 54.17 | 6,461,025 | +0.53(+0.99%) |
Mar 17, 2003 | 51.87 | 53.98 | 51.31 | 53.64 | 7,839,751 | +1.78(+3.42%) |
Mar 14, 2003 | 51.99 | 52.61 | 51.38 | 51.87 | 5,977,046 | -0.12(-0.24%) |
Mar 13, 2003 | 49.28 | 52.08 | 49.28 | 51.99 | 9,053,040 | +3.06(+6.25%) |
Mar 12, 2003 | 49.02 | 49.03 | 47.51 | 48.93 | 10,949,140 | -0.08(-0.16%) |
Mar 11, 2003 | 50.09 | 50.75 | 48.99 | 49.01 | 5,386,842 | -1.08(-2.16%) |
Mar 10, 2003 | 51.92 | 51.92 | 49.76 | 50.09 | 5,569,619 | -1.82(-3.51%) |
Mar 07, 2003 | 49.95 | 52.15 | 49.95 | 51.91 | 6,097,784 | +0.84(+1.65%) |
Mar 06, 2003 | 51.21 | 51.39 | 50.67 | 51.07 | 5,416,128 | -0.54(-1.06%) |
Mar 05, 2003 | 51.23 | 52.24 | 51.05 | 51.62 | 7,454,802 | +0.47(+0.93%) |
Mar 04, 2003 | 52.96 | 52.96 | 51.14 | 51.14 | 7,124,185 | -1.81(-3.43%) |