Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 56.63 | 56.95 | 55.53 | 55.53 | 500,400 | -1.03(-1.82%) |
Jun 27, 2003 | 57.50 | 57.55 | 56.56 | 56.56 | 345,300 | -1.04(-1.81%) |
Jun 26, 2003 | 56.65 | 57.89 | 56.60 | 57.60 | 585,900 | +0.75(+1.32%) |
Jun 25, 2003 | 57.70 | 58.20 | 56.76 | 56.85 | 441,500 | -0.84(-1.46%) |
Jun 24, 2003 | 55.70 | 58.01 | 55.70 | 57.69 | 870,500 | +2.19(+3.95%) |
Jun 23, 2003 | 55.53 | 56.38 | 54.88 | 55.50 | 627,000 | -0.02(-0.04%) |
Jun 20, 2003 | 58.45 | 58.45 | 55.19 | 55.52 | 1,242,900 | -2.66(-4.57%) |
Jun 19, 2003 | 57.30 | 58.97 | 57.30 | 58.18 | 978,900 | +0.78(+1.36%) |
Jun 18, 2003 | 60.00 | 60.00 | 57.00 | 57.40 | 1,583,800 | -3.32(-5.47%) |
Jun 17, 2003 | 61.50 | 61.88 | 60.68 | 60.72 | 618,900 | -0.34(-0.56%) |
Jun 16, 2003 | 60.15 | 61.30 | 59.95 | 61.06 | 452,800 | +1.21(+2.02%) |
Jun 13, 2003 | 60.90 | 60.97 | 59.49 | 59.85 | 327,900 | -0.91(-1.50%) |
Jun 12, 2003 | 60.45 | 61.05 | 59.43 | 60.76 | 416,600 | +0.80(+1.33%) |
Jun 11, 2003 | 58.51 | 60.44 | 58.04 | 59.96 | 932,100 | +1.44(+2.46%) |
Jun 10, 2003 | 58.60 | 59.40 | 58.20 | 58.52 | 543,000 | +0.08(+0.14%) |
Jun 09, 2003 | 60.65 | 60.65 | 57.90 | 58.44 | 796,000 | -2.42(-3.98%) |
Jun 06, 2003 | 62.85 | 63.04 | 60.75 | 60.86 | 557,400 | -1.69(-2.70%) |
Jun 05, 2003 | 60.60 | 62.60 | 59.91 | 62.55 | 735,700 | +1.81(+2.98%) |
Jun 04, 2003 | 59.20 | 61.33 | 59.20 | 60.74 | 677,300 | +1.69(+2.86%) |
Jun 03, 2003 | 59.00 | 59.29 | 57.80 | 59.05 | 443,100 | -0.05(-0.08%) |
Jun 02, 2003 | 57.90 | 60.90 | 57.90 | 59.10 | 1,072,500 | +1.39(+2.41%) |
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%) |