Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 57.52 | 58.68 | 57.14 | 58.37 | 39,761 | +0.47(+0.81%) |
May 29, 2003 | 57.44 | 58.80 | 57.27 | 57.90 | 38,587 | -0.86(-1.46%) |
May 28, 2003 | 55.23 | 58.90 | 55.23 | 58.76 | 64,997 | +1.88(+3.31%) |
May 27, 2003 | 55.68 | 57.03 | 54.70 | 56.88 | 42,402 | +1.86(+3.38%) |
May 23, 2003 | 54.49 | 55.51 | 54.49 | 55.02 | 11,297 | +0.36(+0.66%) |
May 22, 2003 | 54.78 | 56.90 | 54.51 | 54.66 | 51,938 | -0.67(-1.21%) |
May 21, 2003 | 54.67 | 56.72 | 54.63 | 55.32 | 18,340 | -0.33(-0.60%) |
May 20, 2003 | 54.59 | 56.71 | 54.59 | 55.66 | 17,459 | +0.14(+0.25%) |
May 19, 2003 | 56.23 | 56.23 | 55.09 | 55.52 | 14,085 | -0.87(-1.55%) |
May 16, 2003 | 58.24 | 58.24 | 56.23 | 56.39 | 13,791 | -1.17(-2.02%) |
May 15, 2003 | 57.40 | 57.89 | 57.25 | 57.56 | 23,915 | +0.03(+0.06%) |
May 14, 2003 | 57.57 | 57.83 | 56.78 | 57.52 | 12,911 | +0.24(+0.42%) |
May 13, 2003 | 55.21 | 57.44 | 55.21 | 57.29 | 17,166 | +0.72(+1.26%) |
May 12, 2003 | 55.21 | 56.57 | 55.21 | 56.57 | 8,509 | +0.56(+1.00%) |
May 09, 2003 | 54.67 | 56.15 | 54.67 | 56.01 | 5,135 | +0.27(+0.49%) |
May 08, 2003 | 56.13 | 56.33 | 55.56 | 55.74 | 8,216 | -0.45(-0.80%) |
May 07, 2003 | 57.01 | 57.01 | 55.74 | 56.19 | 18,633 | -0.22(-0.39%) |
May 06, 2003 | 55.35 | 57.01 | 55.35 | 56.41 | 33,745 | +1.07(+1.93%) |
May 05, 2003 | 54.31 | 55.49 | 53.44 | 55.34 | 39,907 | +0.95(+1.74%) |
May 02, 2003 | 53.42 | 54.53 | 53.42 | 54.39 | 8,509 | -0.14(-0.25%) |
Apr 30, 2003 | 54.08 | 54.95 | 54.08 | 54.53 | 16,432 | -0.24(-0.44%) |
Apr 29, 2003 | 55.62 | 55.62 | 54.46 | 54.76 | 13,938 | -0.85(-1.53%) |
Apr 28, 2003 | 55.70 | 55.81 | 54.98 | 55.62 | 45,483 | +0.26(+0.47%) |
Apr 25, 2003 | 54.77 | 55.51 | 54.77 | 55.36 | 15,992 | -0.09(-0.16%) |
Apr 24, 2003 | 54.18 | 55.85 | 54.18 | 55.45 | 18,340 | -0.21(-0.38%) |
Apr 23, 2003 | 55.54 | 55.75 | 54.76 | 55.66 | 18,780 | +0.57(+1.04%) |
Apr 22, 2003 | 55.32 | 55.37 | 54.38 | 55.08 | 35,799 | +1.00(+1.84%) |
Apr 21, 2003 | 54.89 | 55.02 | 53.86 | 54.09 | 65,143 | -1.20(-2.17%) |
Apr 17, 2003 | 54.63 | 55.41 | 54.23 | 55.29 | 24,648 | +0.19(+0.35%) |
Apr 16, 2003 | 55.19 | 55.83 | 54.89 | 55.10 | 15,258 | -0.13(-0.23%) |
Apr 15, 2003 | 54.76 | 55.64 | 54.76 | 55.23 | 27,436 | -0.18(-0.33%) |
Apr 14, 2003 | 55.33 | 55.82 | 54.92 | 55.41 | 15,258 | +0.08(+0.14%) |
Apr 11, 2003 | 55.71 | 55.89 | 54.98 | 55.34 | 17,019 | -0.61(-1.08%) |
Apr 10, 2003 | 56.00 | 56.50 | 55.57 | 55.94 | 54,286 | -0.12(-0.22%) |
Apr 09, 2003 | 56.17 | 56.50 | 55.60 | 56.07 | 27,436 | +0.01(+0.02%) |
Apr 08, 2003 | 56.13 | 56.39 | 55.29 | 56.05 | 62,942 | +0.10(+0.17%) |
Apr 07, 2003 | 55.20 | 56.23 | 55.00 | 55.96 | 71,452 | +1.02(+1.86%) |
Apr 04, 2003 | 54.72 | 55.21 | 54.58 | 54.93 | 23,328 | -0.21(-0.38%) |
Apr 03, 2003 | 54.36 | 55.49 | 53.98 | 55.15 | 46,216 | +0.39(+0.71%) |
Apr 02, 2003 | 52.72 | 55.51 | 52.72 | 54.76 | 48,270 | +1.79(+3.38%) |
Apr 01, 2003 | 52.74 | 53.46 | 52.41 | 52.96 | 20,394 | -0.15(-0.28%) |
Mar 31, 2003 | 53.42 | 53.54 | 52.71 | 53.11 | 50,567 | -0.82(-1.53%) |
Mar 28, 2003 | 54.52 | 54.52 | 53.52 | 53.94 | 28,757 | -0.59(-1.09%) |
Mar 27, 2003 | 54.21 | 54.93 | 53.39 | 54.53 | 54,139 | +0.11(+0.20%) |
Mar 26, 2003 | 54.19 | 55.00 | 53.69 | 54.42 | 34,774 | +1.05(+1.97%) |
Mar 25, 2003 | 53.79 | 53.81 | 52.99 | 53.37 | 34,319 | -0.25(-0.46%) |
Mar 24, 2003 | 54.03 | 54.31 | 53.39 | 53.62 | 52,085 | -0.16(-0.29%) |
Mar 21, 2003 | 51.34 | 54.36 | 51.34 | 53.78 | 46,950 | +1.49(+2.85%) |
Mar 20, 2003 | 51.34 | 52.41 | 51.34 | 52.28 | 19,953 | -0.07(-0.14%) |
Mar 19, 2003 | 52.41 | 52.43 | 52.09 | 52.36 | 10,123 | -0.05(-0.10%) |
Mar 18, 2003 | 52.45 | 52.45 | 51.61 | 52.41 | 33,078 | +0.48(+0.92%) |
Mar 17, 2003 | 51.47 | 52.19 | 51.07 | 51.94 | 40,348 | +0.48(+0.93%) |
Mar 14, 2003 | 51.15 | 51.53 | 51.12 | 51.46 | 2,391,538 | +0.10(+0.19%) |
Mar 13, 2003 | 50.98 | 51.87 | 50.98 | 51.36 | 44,896 | -0.07(-0.13%) |
Mar 12, 2003 | 51.45 | 51.71 | 51.05 | 51.43 | 42,255 | -0.27(-0.53%) |
Mar 11, 2003 | 52.16 | 52.24 | 51.48 | 51.70 | 15,552 | -0.58(-1.11%) |
Mar 10, 2003 | 52.51 | 53.11 | 52.28 | 52.28 | 37,120 | -0.76(-1.43%) |
Mar 07, 2003 | 53.84 | 53.91 | 52.86 | 53.04 | 54,139 | -0.13(-0.24%) |
Mar 06, 2003 | 53.14 | 54.22 | 52.86 | 53.17 | 42,402 | -0.27(-0.51%) |
Mar 05, 2003 | 52.87 | 54.06 | 52.87 | 53.44 | 76,441 | -0.44(-0.81%) |
Mar 04, 2003 | 53.61 | 54.44 | 52.82 | 53.88 | 109,159 | -0.13(-0.24%) |