Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 56.25 | 57.89 | 56.25 | 57.71 | 374,200 | +1.50(+2.67%) |
May 29, 2003 | 57.10 | 58.01 | 56.03 | 56.21 | 438,400 | -0.28(-0.50%) |
May 28, 2003 | 55.00 | 56.98 | 54.90 | 56.49 | 719,300 | +1.49(+2.71%) |
May 27, 2003 | 53.90 | 55.10 | 53.80 | 55.00 | 423,500 | +1.14(+2.12%) |
May 23, 2003 | 54.01 | 54.10 | 53.65 | 53.86 | 355,200 | -0.14(-0.26%) |
May 22, 2003 | 53.45 | 54.11 | 53.15 | 54.00 | 385,800 | +0.60(+1.12%) |
May 21, 2003 | 53.90 | 54.00 | 53.14 | 53.40 | 766,300 | -0.40(-0.74%) |
May 20, 2003 | 55.63 | 55.63 | 53.50 | 53.80 | 1,038,400 | -1.83(-3.29%) |
May 19, 2003 | 56.90 | 56.90 | 55.63 | 55.63 | 395,600 | -1.44(-2.52%) |
May 16, 2003 | 57.75 | 57.75 | 56.75 | 57.07 | 355,700 | -0.81(-1.40%) |
May 15, 2003 | 58.00 | 58.35 | 57.30 | 57.88 | 723,100 | -0.07(-0.12%) |
May 14, 2003 | 58.25 | 58.84 | 57.78 | 57.95 | 655,300 | -0.10(-0.17%) |
May 13, 2003 | 57.55 | 58.45 | 56.90 | 58.05 | 366,300 | +0.42(+0.73%) |
May 12, 2003 | 56.25 | 57.90 | 56.02 | 57.63 | 353,600 | +1.08(+1.91%) |
May 09, 2003 | 56.65 | 56.78 | 56.34 | 56.55 | 257,500 | +0.05(+0.09%) |
May 08, 2003 | 56.40 | 56.95 | 56.23 | 56.50 | 269,300 | -0.25(-0.44%) |
May 07, 2003 | 56.25 | 56.90 | 56.05 | 56.75 | 270,800 | +0.25(+0.44%) |
May 06, 2003 | 55.84 | 56.93 | 55.83 | 56.50 | 291,200 | +0.67(+1.20%) |
May 05, 2003 | 55.70 | 56.20 | 55.66 | 55.83 | 278,900 | +0.17(+0.31%) |
May 02, 2003 | 54.57 | 55.94 | 54.50 | 55.66 | 286,300 | +1.19(+2.18%) |
May 01, 2003 | 55.30 | 55.34 | 53.85 | 54.47 | 292,100 | -1.00(-1.80%) |
Apr 30, 2003 | 55.59 | 55.90 | 55.30 | 55.47 | 260,800 | -0.36(-0.64%) |
Apr 29, 2003 | 55.00 | 56.05 | 54.93 | 55.83 | 227,700 | +0.58(+1.05%) |
Apr 28, 2003 | 53.50 | 55.42 | 53.48 | 55.25 | 287,000 | +1.91(+3.58%) |
Apr 25, 2003 | 54.02 | 54.29 | 53.10 | 53.34 | 348,000 | -0.67(-1.24%) |
Apr 24, 2003 | 54.53 | 54.53 | 53.15 | 54.01 | 690,000 | -0.51(-0.94%) |
Apr 23, 2003 | 56.00 | 56.06 | 54.52 | 54.52 | 704,500 | -1.50(-2.68%) |
Apr 22, 2003 | 54.71 | 56.40 | 54.20 | 56.02 | 615,300 | +1.32(+2.41%) |
Apr 21, 2003 | 54.72 | 55.16 | 54.56 | 54.70 | 408,700 | -0.02(-0.04%) |
Apr 17, 2003 | 53.40 | 54.75 | 53.25 | 54.72 | 684,500 | +2.15(+4.09%) |
Apr 16, 2003 | 53.27 | 53.81 | 52.45 | 52.57 | 216,000 | -0.70(-1.31%) |
Apr 15, 2003 | 53.10 | 53.35 | 52.60 | 53.27 | 325,300 | +0.11(+0.21%) |
Apr 14, 2003 | 51.73 | 53.35 | 51.65 | 53.16 | 294,800 | +1.44(+2.78%) |
Apr 11, 2003 | 51.88 | 52.10 | 51.20 | 51.72 | 252,500 | +0.40(+0.78%) |
Apr 10, 2003 | 50.71 | 51.81 | 50.25 | 51.32 | 265,600 | +0.61(+1.20%) |
Apr 09, 2003 | 51.55 | 51.85 | 50.70 | 50.71 | 328,400 | -0.70(-1.36%) |
Apr 08, 2003 | 51.69 | 51.69 | 51.05 | 51.41 | 254,200 | -0.28(-0.54%) |
Apr 07, 2003 | 51.10 | 52.70 | 51.08 | 51.69 | 646,900 | +1.50(+2.99%) |
Apr 04, 2003 | 50.82 | 51.20 | 50.09 | 50.19 | 246,900 | -0.62(-1.22%) |
Apr 03, 2003 | 51.48 | 51.53 | 50.80 | 50.81 | 352,500 | -0.80(-1.55%) |
Apr 02, 2003 | 50.11 | 52.01 | 50.11 | 51.61 | 558,700 | +2.02(+4.07%) |
Apr 01, 2003 | 48.05 | 49.65 | 47.95 | 49.59 | 693,500 | +1.65(+3.44%) |
Mar 31, 2003 | 48.55 | 48.77 | 47.65 | 47.94 | 342,400 | -1.00(-2.04%) |
Mar 28, 2003 | 48.47 | 49.09 | 48.05 | 48.94 | 426,700 | +0.38(+0.78%) |
Mar 27, 2003 | 48.05 | 48.90 | 47.66 | 48.56 | 321,300 | +0.32(+0.66%) |
Mar 26, 2003 | 48.85 | 48.85 | 47.85 | 48.24 | 248,800 | -0.67(-1.37%) |
Mar 25, 2003 | 47.80 | 49.46 | 47.80 | 48.91 | 473,900 | +1.09(+2.28%) |
Mar 24, 2003 | 49.50 | 49.55 | 47.55 | 47.82 | 813,600 | -2.28(-4.55%) |
Mar 21, 2003 | 48.50 | 50.11 | 48.50 | 50.10 | 813,400 | +2.25(+4.70%) |
Mar 20, 2003 | 45.95 | 47.88 | 45.83 | 47.85 | 546,600 | +1.77(+3.84%) |
Mar 19, 2003 | 45.85 | 46.23 | 45.45 | 46.08 | 353,300 | +0.07(+0.15%) |
Mar 18, 2003 | 45.50 | 46.46 | 45.50 | 46.01 | 838,000 | +0.97(+2.15%) |
Mar 17, 2003 | 42.75 | 46.54 | 41.00 | 45.04 | 5,100,600 | -2.09(-4.43%) |
Mar 14, 2003 | 47.20 | 47.50 | 46.70 | 47.13 | 400,300 | +0.13(+0.28%) |
Mar 13, 2003 | 45.20 | 47.00 | 44.96 | 47.00 | 737,800 | +2.74(+6.19%) |
Mar 12, 2003 | 44.70 | 44.70 | 43.44 | 44.26 | 1,696,200 | -0.67(-1.49%) |
Mar 11, 2003 | 44.75 | 45.35 | 44.50 | 44.93 | 665,600 | +0.08(+0.18%) |
Mar 10, 2003 | 46.00 | 46.00 | 44.54 | 44.85 | 560,200 | -1.42(-3.07%) |
Mar 07, 2003 | 45.65 | 46.80 | 45.20 | 46.27 | 455,300 | +0.58(+1.27%) |
Mar 06, 2003 | 46.67 | 46.67 | 45.35 | 45.69 | 821,100 | -0.98(-2.10%) |
Mar 05, 2003 | 47.38 | 47.60 | 46.40 | 46.67 | 633,900 | -0.71(-1.50%) |
Mar 04, 2003 | 48.00 | 48.09 | 47.38 | 47.38 | 721,300 | -1.18(-2.43%) |