Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 52.60 | 52.60 | 52.60 | 52.60 | 0 | +0.35(+0.67%) |
May 29, 2003 | 52.25 | 52.25 | 52.25 | 52.25 | 0 | -0.50(-0.95%) |
May 28, 2003 | 52.75 | 52.75 | 52.75 | 52.75 | 0 | +1.35(+2.63%) |
May 23, 2003 | 51.40 | 51.40 | 51.40 | 51.40 | 0 | -0.20(-0.39%) |
May 22, 2003 | 51.60 | 51.60 | 51.60 | 51.60 | 0 | -0.72(-1.38%) |
May 21, 2003 | 52.32 | 52.32 | 52.32 | 52.32 | 0 | +0.67(+1.30%) |
May 20, 2003 | 51.65 | 51.65 | 51.65 | 51.65 | 0 | +0.00(+0.00%) |
May 19, 2003 | 51.65 | 51.65 | 51.65 | 51.65 | 0 | +0.30(+0.58%) |
May 16, 2003 | 51.35 | 51.35 | 51.35 | 51.35 | 0 | -0.70(-1.34%) |
May 15, 2003 | 52.05 | 52.05 | 52.05 | 52.05 | 0 | +0.25(+0.48%) |
May 14, 2003 | 51.80 | 51.80 | 51.80 | 51.80 | 0 | -0.35(-0.67%) |
May 13, 2003 | 52.15 | 52.15 | 52.15 | 52.15 | 0 | +0.00(+0.00%) |
May 12, 2003 | 52.40 | 52.35 | 51.70 | 52.15 | 212,000 | +0.15(+0.29%) |
May 09, 2003 | 52.00 | 52.00 | 52.00 | 52.00 | 0 | -0.25(-0.48%) |
May 08, 2003 | 52.25 | 52.25 | 52.25 | 52.25 | 0 | -0.05(-0.10%) |
May 07, 2003 | 52.30 | 52.30 | 52.30 | 52.30 | 0 | +0.65(+1.26%) |
May 06, 2003 | 51.65 | 51.65 | 51.65 | 51.65 | 0 | +1.05(+2.08%) |
May 05, 2003 | 50.60 | 50.60 | 50.60 | 50.60 | 0 | -0.65(-1.27%) |
May 02, 2003 | 51.25 | 51.25 | 51.25 | 51.25 | 0 | +0.30(+0.59%) |
May 01, 2003 | 50.95 | 50.95 | 50.95 | 50.95 | 0 | +0.15(+0.30%) |
Apr 30, 2003 | 50.80 | 50.80 | 50.80 | 50.80 | 0 | -0.35(-0.68%) |
Apr 29, 2003 | 51.15 | 51.15 | 51.15 | 51.15 | 0 | +0.40(+0.79%) |
Apr 28, 2003 | 50.75 | 50.75 | 50.75 | 50.75 | 0 | -0.25(-0.49%) |
Apr 25, 2003 | 51.00 | 51.00 | 51.00 | 51.00 | 0 | +0.95(+1.90%) |
Apr 24, 2003 | 50.05 | 50.05 | 50.05 | 50.05 | 0 | -1.05(-2.05%) |
Apr 23, 2003 | 51.10 | 51.10 | 51.10 | 51.10 | 0 | -0.20(-0.39%) |
Apr 21, 2003 | 51.30 | 51.30 | 51.30 | 51.30 | 0 | -0.60(-1.16%) |
Apr 17, 2003 | 51.90 | 51.90 | 51.90 | 51.90 | 0 | +0.40(+0.78%) |
Apr 16, 2003 | 51.50 | 51.50 | 51.50 | 51.50 | 0 | +1.00(+1.98%) |
Apr 15, 2003 | 50.50 | 50.50 | 50.50 | 50.50 | 0 | +0.00(+0.00%) |
Apr 14, 2003 | 50.50 | 50.50 | 50.50 | 50.50 | 0 | +0.75(+1.51%) |
Apr 11, 2003 | 49.75 | 49.75 | 49.75 | 49.75 | 0 | -0.85(-1.68%) |
Apr 10, 2003 | 50.60 | 50.60 | 50.60 | 50.60 | 0 | +0.40(+0.80%) |
Apr 09, 2003 | 50.20 | 50.20 | 50.20 | 50.20 | 0 | +0.65(+1.31%) |
Apr 08, 2003 | 49.55 | 49.55 | 49.55 | 49.55 | 0 | +0.00(+0.00%) |
Apr 07, 2003 | 49.55 | 49.55 | 49.55 | 49.55 | 0 | -0.05(-0.10%) |
Apr 04, 2003 | 49.60 | 49.60 | 49.60 | 49.60 | 0 | -0.20(-0.40%) |
Apr 03, 2003 | 49.80 | 49.80 | 49.80 | 49.80 | 0 | +0.05(+0.10%) |
Apr 02, 2003 | 49.75 | 49.75 | 49.75 | 49.75 | 0 | +1.15(+2.37%) |
Apr 01, 2003 | 48.60 | 48.60 | 48.60 | 48.60 | 0 | -0.40(-0.82%) |
Mar 31, 2003 | 49.00 | 49.00 | 49.00 | 49.00 | 0 | -0.60(-1.21%) |
Mar 28, 2003 | 49.60 | 49.60 | 49.60 | 49.60 | 0 | -0.35(-0.70%) |
Mar 27, 2003 | 49.95 | 49.95 | 49.95 | 49.95 | 0 | +0.65(+1.32%) |
Mar 26, 2003 | 49.30 | 49.30 | 49.30 | 49.30 | 0 | +1.70(+3.57%) |
Mar 25, 2003 | 47.60 | 47.60 | 47.60 | 47.60 | 0 | -3.00(-5.93%) |
Mar 24, 2003 | 50.60 | 50.60 | 50.60 | 50.60 | 0 | +1.45(+2.95%) |
Mar 21, 2003 | 49.15 | 49.15 | 49.15 | 49.15 | 0 | +1.85(+3.91%) |
Mar 20, 2003 | 47.30 | 47.30 | 47.30 | 47.30 | 0 | +0.55(+1.18%) |
Mar 19, 2003 | 46.75 | 46.75 | 46.75 | 46.75 | 0 | -0.65(-1.37%) |
Mar 18, 2003 | 47.40 | 47.40 | 47.40 | 47.40 | 0 | +0.40(+0.85%) |
Mar 17, 2003 | 47.00 | 47.00 | 47.00 | 47.00 | 0 | +0.10(+0.21%) |
Mar 14, 2003 | 46.90 | 46.90 | 46.90 | 46.90 | 0 | +1.15(+2.51%) |
Mar 13, 2003 | 45.75 | 45.75 | 45.75 | 45.75 | 0 | +0.95(+2.12%) |
Mar 12, 2003 | 44.80 | 44.80 | 44.80 | 44.80 | 0 | -0.45(-0.99%) |
Mar 11, 2003 | 45.25 | 45.25 | 45.25 | 45.25 | 0 | -1.95(-4.13%) |
Mar 07, 2003 | 47.20 | 47.20 | 47.20 | 47.20 | 0 | -2.75(-5.51%) |
Mar 06, 2003 | 49.95 | 49.95 | 49.95 | 49.95 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 49.95 | 49.95 | 49.95 | 49.95 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 49.95 | 49.95 | 49.95 | 49.95 | 0 | +0.00(+0.00%) |