Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 52.51 | 53.07 | 52.06 | 53.01 | 66,935 | +0.51(+0.97%) |
May 29, 2003 | 52.08 | 52.77 | 51.92 | 52.50 | 14,223 | +0.87(+1.69%) |
May 28, 2003 | 50.93 | 52.06 | 50.93 | 51.63 | 18,093 | +0.60(+1.18%) |
May 27, 2003 | 49.84 | 51.03 | 49.84 | 51.03 | 34,408 | +1.21(+2.44%) |
May 23, 2003 | 49.61 | 50.54 | 49.24 | 49.82 | 58,254 | +1.50(+3.11%) |
May 22, 2003 | 47.81 | 48.38 | 47.52 | 48.31 | 38,592 | +0.24(+0.50%) |
May 21, 2003 | 48.19 | 48.33 | 47.96 | 48.08 | 8,785 | -0.70(-1.43%) |
May 20, 2003 | 48.53 | 48.95 | 48.48 | 48.77 | 10,876 | +0.58(+1.21%) |
May 19, 2003 | 48.38 | 48.67 | 48.10 | 48.19 | 63,065 | -2.01(-4.00%) |
May 16, 2003 | 50.44 | 50.87 | 49.91 | 50.20 | 16,315 | -0.48(-0.94%) |
May 15, 2003 | 50.63 | 50.77 | 50.44 | 50.68 | 7,216 | -0.38(-0.75%) |
May 14, 2003 | 51.92 | 51.92 | 51.06 | 51.06 | 13,073 | +0.38(+0.75%) |
May 13, 2003 | 50.26 | 51.10 | 50.25 | 50.68 | 42,148 | +0.00(+0.00%) |
May 12, 2003 | 50.20 | 50.77 | 50.05 | 50.68 | 21,231 | +0.99(+2.00%) |
May 09, 2003 | 48.91 | 49.69 | 48.67 | 49.68 | 53,652 | +1.43(+2.97%) |
May 08, 2003 | 48.29 | 48.35 | 47.98 | 48.25 | 19,976 | -0.38(-0.79%) |
May 07, 2003 | 48.76 | 49.00 | 48.43 | 48.63 | 21,335 | -0.37(-0.76%) |
May 06, 2003 | 48.19 | 49.11 | 48.05 | 49.00 | 36,291 | +1.45(+3.06%) |
May 05, 2003 | 47.09 | 47.98 | 46.98 | 47.55 | 17,047 | +0.28(+0.59%) |
May 02, 2003 | 46.44 | 47.32 | 46.30 | 47.27 | 28,970 | +0.85(+1.83%) |
May 01, 2003 | 46.97 | 46.97 | 46.01 | 46.42 | 56,476 | -0.61(-1.30%) |
Apr 30, 2003 | 46.61 | 47.14 | 46.42 | 47.03 | 18,616 | +0.65(+1.40%) |
Apr 29, 2003 | 46.33 | 47.78 | 46.21 | 46.38 | 27,506 | +0.23(+0.50%) |
Apr 28, 2003 | 45.18 | 46.26 | 45.18 | 46.15 | 16,420 | +0.76(+1.69%) |
Apr 25, 2003 | 45.44 | 45.88 | 45.39 | 45.39 | 23,427 | -0.52(-1.12%) |
Apr 24, 2003 | 46.10 | 46.46 | 45.90 | 45.90 | 21,440 | -1.14(-2.42%) |
Apr 23, 2003 | 46.61 | 47.23 | 46.61 | 47.04 | 31,480 | -0.49(-1.03%) |
Apr 22, 2003 | 47.07 | 47.53 | 46.38 | 47.53 | 19,139 | -0.72(-1.49%) |
Apr 21, 2003 | 48.29 | 48.70 | 48.21 | 48.25 | 33,049 | +1.55(+3.32%) |
Apr 17, 2003 | 46.37 | 46.92 | 46.36 | 46.70 | 10,458 | +0.50(+1.08%) |
Apr 16, 2003 | 46.42 | 46.86 | 46.13 | 46.20 | 20,080 | +0.86(+1.90%) |
Apr 15, 2003 | 45.66 | 45.85 | 45.34 | 45.34 | 27,820 | -0.49(-1.06%) |
Apr 14, 2003 | 45.18 | 45.86 | 45.18 | 45.83 | 60,555 | -0.74(-1.58%) |
Apr 11, 2003 | 47.62 | 48.43 | 46.47 | 46.56 | 17,361 | -1.05(-2.21%) |
Apr 10, 2003 | 47.62 | 47.99 | 47.09 | 47.62 | 8,576 | -0.14(-0.30%) |
Apr 09, 2003 | 48.86 | 48.87 | 47.24 | 47.76 | 11,713 | -1.10(-2.25%) |
Apr 08, 2003 | 49.38 | 49.38 | 48.38 | 48.86 | 9,099 | -0.86(-1.73%) |
Apr 07, 2003 | 49.96 | 50.91 | 49.72 | 49.72 | 13,282 | +1.42(+2.93%) |
Apr 04, 2003 | 48.19 | 48.48 | 48.02 | 48.30 | 3,033 | +0.87(+1.83%) |
Apr 03, 2003 | 48.52 | 48.52 | 47.42 | 47.43 | 15,897 | -1.52(-3.11%) |
Apr 02, 2003 | 48.24 | 48.99 | 48.24 | 48.95 | 33,572 | +1.42(+3.00%) |
Apr 01, 2003 | 47.12 | 47.90 | 47.11 | 47.53 | 14,537 | +0.40(+0.85%) |
Mar 31, 2003 | 47.38 | 47.38 | 46.42 | 47.13 | 39,010 | -1.45(-2.99%) |
Mar 28, 2003 | 49.46 | 49.59 | 48.57 | 48.58 | 17,152 | -1.36(-2.72%) |
Mar 27, 2003 | 49.46 | 49.96 | 49.46 | 49.94 | 10,040 | +0.60(+1.22%) |
Mar 26, 2003 | 49.38 | 49.64 | 49.09 | 49.34 | 14,851 | -0.27(-0.54%) |
Mar 25, 2003 | 49.39 | 49.95 | 49.38 | 49.60 | 10,563 | +0.34(+0.70%) |
Mar 24, 2003 | 49.86 | 49.89 | 49.05 | 49.26 | 24,996 | -0.60(-1.21%) |
Mar 21, 2003 | 49.00 | 49.92 | 48.76 | 49.86 | 19,662 | +0.95(+1.94%) |
Mar 20, 2003 | 48.76 | 49.39 | 48.43 | 48.92 | 12,654 | -0.61(-1.24%) |
Mar 19, 2003 | 48.86 | 49.55 | 48.86 | 49.53 | 15,687 | +0.78(+1.61%) |
Mar 18, 2003 | 48.29 | 49.25 | 48.29 | 48.74 | 31,271 | -0.53(-1.07%) |
Mar 17, 2003 | 48.05 | 49.51 | 48.05 | 49.27 | 61,810 | -0.07(-0.14%) |
Mar 14, 2003 | 49.67 | 50.00 | 49.24 | 49.34 | 35,768 | +0.34(+0.70%) |
Mar 13, 2003 | 47.57 | 48.99 | 47.33 | 48.99 | 55,640 | +1.28(+2.69%) |
Mar 12, 2003 | 47.14 | 47.79 | 46.92 | 47.71 | 34,199 | +1.59(+3.44%) |
Mar 11, 2003 | 46.42 | 46.53 | 46.09 | 46.12 | 15,060 | -0.61(-1.31%) |
Mar 10, 2003 | 47.52 | 47.66 | 46.53 | 46.74 | 22,381 | -1.74(-3.59%) |
Mar 07, 2003 | 48.74 | 48.94 | 48.05 | 48.48 | 25,205 | -2.13(-4.21%) |
Mar 06, 2003 | 50.25 | 50.72 | 50.01 | 50.61 | 9,935 | -0.20(-0.40%) |
Mar 05, 2003 | 50.39 | 50.96 | 50.20 | 50.81 | 17,361 | +0.33(+0.64%) |
Mar 04, 2003 | 50.77 | 50.96 | 50.47 | 50.48 | 10,040 | -0.80(-1.57%) |