Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 53.88 | 55.36 | 53.88 | 55.05 | 2,104,581 | +1.16(+2.16%) |
May 29, 2003 | 53.43 | 54.18 | 53.34 | 53.88 | 2,068,549 | +0.35(+0.66%) |
May 28, 2003 | 53.60 | 54.04 | 53.28 | 53.53 | 1,452,645 | +0.11(+0.21%) |
May 27, 2003 | 52.48 | 53.57 | 52.19 | 53.42 | 1,575,152 | +0.82(+1.55%) |
May 23, 2003 | 51.88 | 52.67 | 51.67 | 52.60 | 1,160,326 | +0.83(+1.61%) |
May 22, 2003 | 51.54 | 52.05 | 51.47 | 51.77 | 1,881,651 | +0.23(+0.45%) |
May 21, 2003 | 52.20 | 52.28 | 51.26 | 51.54 | 2,309,146 | -0.95(-1.80%) |
May 20, 2003 | 52.29 | 52.61 | 52.01 | 52.48 | 1,829,115 | +0.19(+0.36%) |
May 19, 2003 | 53.34 | 53.43 | 52.09 | 52.29 | 1,703,703 | -1.48(-2.75%) |
May 16, 2003 | 53.40 | 53.77 | 52.67 | 53.77 | 1,625,363 | +0.37(+0.69%) |
May 15, 2003 | 53.34 | 53.77 | 53.08 | 53.40 | 2,661,556 | +0.26(+0.49%) |
May 14, 2003 | 54.04 | 54.09 | 53.13 | 53.14 | 2,155,606 | -0.89(-1.66%) |
May 13, 2003 | 54.33 | 54.35 | 53.91 | 54.04 | 1,705,795 | -0.46(-0.84%) |
May 12, 2003 | 53.25 | 54.80 | 52.97 | 54.50 | 2,256,377 | +1.11(+2.08%) |
May 09, 2003 | 52.40 | 53.42 | 52.22 | 53.39 | 1,804,009 | +1.09(+2.09%) |
May 08, 2003 | 52.47 | 52.74 | 52.21 | 52.29 | 1,351,525 | -0.35(-0.67%) |
May 07, 2003 | 53.06 | 53.33 | 52.48 | 52.65 | 2,091,795 | -0.40(-0.76%) |
May 06, 2003 | 52.87 | 53.40 | 52.70 | 53.05 | 2,461,989 | -0.06(-0.11%) |
May 05, 2003 | 52.44 | 53.33 | 52.29 | 53.11 | 2,835,669 | +0.85(+1.63%) |
May 02, 2003 | 50.55 | 52.40 | 50.43 | 52.26 | 2,513,130 | +1.28(+2.51%) |
May 01, 2003 | 51.45 | 51.45 | 50.30 | 50.98 | 1,648,377 | -0.54(-1.05%) |
Apr 30, 2003 | 51.26 | 51.72 | 50.76 | 51.52 | 2,434,210 | +0.23(+0.45%) |
Apr 29, 2003 | 51.54 | 51.61 | 50.92 | 51.29 | 1,962,547 | -0.28(-0.53%) |
Apr 28, 2003 | 50.50 | 51.62 | 50.44 | 51.56 | 1,810,402 | +0.98(+1.94%) |
Apr 25, 2003 | 50.85 | 51.00 | 50.25 | 50.58 | 1,580,266 | -0.42(-0.83%) |
Apr 24, 2003 | 50.03 | 51.19 | 49.89 | 51.00 | 2,439,789 | +0.55(+1.09%) |
Apr 23, 2003 | 50.93 | 50.96 | 49.97 | 50.45 | 1,772,627 | +0.08(+0.15%) |
Apr 22, 2003 | 49.50 | 50.50 | 49.47 | 50.37 | 2,986,768 | +0.88(+1.77%) |
Apr 21, 2003 | 50.68 | 50.68 | 49.29 | 49.50 | 2,504,180 | -1.18(-2.33%) |
Apr 17, 2003 | 49.99 | 50.68 | 49.73 | 50.68 | 1,858,521 | +0.62(+1.24%) |
Apr 16, 2003 | 51.09 | 51.54 | 49.99 | 50.06 | 3,466,567 | -1.09(-2.14%) |
Apr 15, 2003 | 50.14 | 51.22 | 49.43 | 51.15 | 2,949,575 | +1.01(+2.01%) |
Apr 14, 2003 | 49.69 | 50.16 | 49.61 | 50.14 | 2,051,463 | +0.71(+1.43%) |
Apr 11, 2003 | 49.13 | 49.89 | 48.64 | 49.44 | 2,622,619 | +1.08(+2.22%) |
Apr 10, 2003 | 48.17 | 48.47 | 47.73 | 48.36 | 1,922,448 | +0.20(+0.41%) |
Apr 09, 2003 | 48.18 | 48.83 | 47.77 | 48.16 | 2,395,970 | +0.32(+0.67%) |
Apr 08, 2003 | 48.08 | 48.70 | 47.42 | 47.84 | 1,589,797 | -0.44(-0.91%) |
Apr 07, 2003 | 48.95 | 49.32 | 48.27 | 48.28 | 2,047,628 | +0.23(+0.48%) |
Apr 04, 2003 | 48.26 | 48.52 | 47.73 | 48.05 | 1,469,499 | -0.20(-0.41%) |
Apr 03, 2003 | 49.34 | 49.34 | 48.22 | 48.25 | 2,341,109 | -0.73(-1.49%) |
Apr 02, 2003 | 47.54 | 49.19 | 47.54 | 48.98 | 3,105,091 | +1.45(+3.04%) |
Apr 01, 2003 | 47.41 | 47.90 | 46.80 | 47.53 | 1,489,490 | +0.15(+0.33%) |
Mar 31, 2003 | 47.97 | 48.05 | 47.16 | 47.38 | 1,796,106 | -1.23(-2.53%) |
Mar 28, 2003 | 48.31 | 48.75 | 47.67 | 48.61 | 1,526,684 | -0.13(-0.26%) |
Mar 27, 2003 | 47.84 | 48.84 | 47.84 | 48.74 | 1,953,365 | +0.39(+0.80%) |
Mar 26, 2003 | 48.08 | 48.77 | 47.89 | 48.35 | 1,610,718 | +0.28(+0.57%) |
Mar 25, 2003 | 47.66 | 48.55 | 47.56 | 48.08 | 1,991,721 | +0.36(+0.76%) |
Mar 24, 2003 | 48.48 | 48.52 | 47.32 | 47.72 | 2,351,454 | -1.55(-3.14%) |
Mar 21, 2003 | 49.17 | 49.43 | 48.61 | 49.26 | 2,511,270 | +0.40(+0.81%) |
Mar 20, 2003 | 47.47 | 49.34 | 47.47 | 48.87 | 4,685,822 | +1.39(+2.94%) |
Mar 19, 2003 | 45.43 | 47.51 | 45.34 | 47.47 | 4,613,178 | +3.01(+6.77%) |
Mar 18, 2003 | 44.65 | 44.70 | 44.02 | 44.46 | 1,810,169 | +0.23(+0.53%) |
Mar 17, 2003 | 42.85 | 44.23 | 42.60 | 44.23 | 2,569,269 | +1.39(+3.23%) |
Mar 14, 2003 | 42.80 | 43.09 | 41.83 | 42.85 | 2,218,254 | -0.19(-0.44%) |
Mar 13, 2003 | 42.03 | 43.08 | 41.73 | 43.04 | 3,677,292 | +0.88(+2.08%) |
Mar 12, 2003 | 42.66 | 42.93 | 41.45 | 42.16 | 2,456,526 | -0.58(-1.35%) |
Mar 11, 2003 | 42.79 | 43.29 | 42.63 | 42.73 | 1,297,594 | +0.05(+0.12%) |
Mar 10, 2003 | 43.45 | 43.66 | 42.64 | 42.68 | 1,334,439 | -1.06(-2.42%) |
Mar 07, 2003 | 43.45 | 43.89 | 43.41 | 43.74 | 2,210,815 | -0.16(-0.37%) |
Mar 06, 2003 | 44.21 | 44.31 | 43.66 | 43.90 | 1,751,125 | -0.35(-0.80%) |
Mar 05, 2003 | 44.53 | 44.54 | 43.74 | 44.26 | 1,709,979 | -0.28(-0.62%) |
Mar 04, 2003 | 45.04 | 45.05 | 44.49 | 44.53 | 1,609,440 | -0.51(-1.13%) |