Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 57.14 | 57.14 | 55.67 | 55.67 | 1,788,573 | -1.08(-1.90%) |
Jun 27, 2003 | 56.98 | 57.28 | 56.41 | 56.74 | 456,750 | -0.23(-0.41%) |
Jun 26, 2003 | 56.51 | 57.23 | 56.32 | 56.98 | 541,171 | +0.50(+0.89%) |
Jun 25, 2003 | 56.67 | 57.04 | 56.47 | 56.47 | 516,813 | -0.04(-0.07%) |
Jun 24, 2003 | 57.19 | 57.31 | 56.12 | 56.51 | 660,843 | -0.62(-1.09%) |
Jun 23, 2003 | 57.95 | 57.95 | 56.84 | 57.13 | 455,237 | -0.90(-1.55%) |
Jun 20, 2003 | 57.98 | 58.17 | 57.72 | 58.03 | 993,988 | +0.71(+1.25%) |
Jun 19, 2003 | 58.26 | 58.43 | 56.91 | 57.32 | 716,669 | -1.00(-1.72%) |
Jun 18, 2003 | 58.30 | 58.50 | 57.91 | 58.32 | 250,993 | -0.27(-0.46%) |
Jun 17, 2003 | 58.91 | 59.01 | 57.93 | 58.60 | 482,772 | -0.48(-0.81%) |
Jun 16, 2003 | 58.54 | 59.26 | 58.54 | 59.07 | 449,337 | +0.54(+0.93%) |
Jun 13, 2003 | 59.59 | 59.82 | 57.77 | 58.53 | 844,360 | -1.06(-1.79%) |
Jun 12, 2003 | 59.47 | 59.69 | 59.14 | 59.59 | 257,196 | +0.15(+0.24%) |
Jun 11, 2003 | 58.93 | 59.49 | 58.73 | 59.45 | 457,355 | +0.61(+1.04%) |
Jun 10, 2003 | 58.14 | 58.83 | 57.85 | 58.83 | 241,461 | +0.83(+1.42%) |
Jun 09, 2003 | 58.89 | 58.95 | 57.98 | 58.01 | 328,454 | -1.04(-1.77%) |
Jun 06, 2003 | 59.49 | 59.92 | 58.95 | 59.05 | 391,240 | -0.40(-0.67%) |
Jun 05, 2003 | 59.69 | 59.92 | 59.19 | 59.45 | 597,149 | -0.52(-0.86%) |
Jun 04, 2003 | 59.49 | 60.09 | 59.33 | 59.96 | 603,957 | +0.39(+0.65%) |
Jun 03, 2003 | 58.31 | 59.69 | 58.24 | 59.57 | 757,064 | +1.10(+1.88%) |
Jun 02, 2003 | 59.02 | 59.45 | 58.36 | 58.48 | 601,839 | -0.38(-0.65%) |
May 30, 2003 | 57.34 | 58.88 | 57.27 | 58.86 | 1,925,643 | +2.29(+4.04%) |
May 29, 2003 | 56.75 | 56.99 | 56.31 | 56.57 | 407,429 | -0.23(-0.41%) |
May 28, 2003 | 56.93 | 57.26 | 56.74 | 56.80 | 627,710 | +0.04(+0.07%) |
May 27, 2003 | 55.57 | 56.81 | 55.34 | 56.76 | 381,709 | +1.20(+2.15%) |
May 23, 2003 | 55.55 | 55.68 | 55.39 | 55.57 | 333,598 | +0.18(+0.32%) |
May 22, 2003 | 55.98 | 55.98 | 55.39 | 55.39 | 506,676 | -0.26(-0.46%) |
May 21, 2003 | 55.59 | 55.71 | 55.41 | 55.65 | 486,100 | +0.15(+0.27%) |
May 20, 2003 | 55.71 | 55.96 | 55.35 | 55.50 | 412,119 | +0.11(+0.19%) |
May 19, 2003 | 56.12 | 56.25 | 55.34 | 55.39 | 363,857 | -0.73(-1.30%) |
May 16, 2003 | 56.48 | 56.84 | 56.12 | 56.12 | 555,090 | -0.36(-0.64%) |
May 15, 2003 | 57.29 | 57.44 | 56.48 | 56.48 | 651,009 | -0.48(-0.85%) |
May 14, 2003 | 57.12 | 57.31 | 56.76 | 56.96 | 277,166 | -0.01(-0.01%) |
May 13, 2003 | 56.91 | 57.19 | 56.58 | 56.97 | 253,867 | -0.07(-0.13%) |
May 12, 2003 | 56.48 | 57.04 | 56.31 | 57.04 | 178,827 | +0.50(+0.88%) |
May 09, 2003 | 56.64 | 56.80 | 56.35 | 56.55 | 226,030 | +0.07(+0.13%) |
May 08, 2003 | 56.82 | 56.92 | 56.18 | 56.47 | 408,790 | -0.43(-0.75%) |
May 07, 2003 | 57.07 | 57.26 | 56.83 | 56.90 | 407,277 | -0.46(-0.80%) |
May 06, 2003 | 57.37 | 57.54 | 56.98 | 57.36 | 595,031 | +0.00(+0.00%) |
May 05, 2003 | 57.80 | 57.95 | 57.26 | 57.36 | 540,566 | -0.43(-0.74%) |
May 02, 2003 | 56.33 | 57.79 | 56.20 | 57.79 | 745,717 | +1.39(+2.47%) |
May 01, 2003 | 55.93 | 56.40 | 55.19 | 56.39 | 728,621 | +0.56(+1.01%) |
Apr 30, 2003 | 55.26 | 56.28 | 54.93 | 55.83 | 1,048,150 | +0.48(+0.87%) |
Apr 29, 2003 | 55.44 | 55.49 | 54.73 | 55.35 | 434,207 | -0.01(-0.02%) |
Apr 28, 2003 | 54.99 | 55.64 | 54.96 | 55.36 | 346,155 | +0.44(+0.81%) |
Apr 25, 2003 | 55.35 | 55.52 | 54.70 | 54.92 | 248,421 | -0.42(-0.76%) |
Apr 24, 2003 | 55.46 | 55.79 | 54.93 | 55.34 | 516,964 | -0.54(-0.97%) |
Apr 23, 2003 | 55.52 | 56.08 | 54.86 | 55.89 | 411,967 | +0.47(+0.85%) |
Apr 22, 2003 | 53.94 | 55.52 | 53.94 | 55.42 | 534,817 | +1.02(+1.87%) |
Apr 21, 2003 | 54.20 | 54.53 | 54.07 | 54.40 | 369,757 | +0.10(+0.18%) |
Apr 17, 2003 | 54.30 | 54.30 | 53.64 | 54.30 | 421,348 | +0.36(+0.67%) |
Apr 16, 2003 | 54.68 | 54.70 | 53.72 | 53.94 | 424,979 | -0.43(-0.79%) |
Apr 15, 2003 | 54.00 | 54.43 | 53.90 | 54.37 | 610,311 | +0.24(+0.45%) |
Apr 14, 2003 | 53.80 | 54.28 | 53.67 | 54.12 | 775,371 | +0.32(+0.60%) |
Apr 11, 2003 | 53.87 | 54.60 | 53.51 | 53.80 | 456,750 | +0.13(+0.23%) |
Apr 10, 2003 | 53.34 | 53.77 | 52.91 | 53.67 | 815,009 | +0.42(+0.78%) |
Apr 09, 2003 | 54.21 | 54.25 | 53.16 | 53.25 | 517,721 | -0.96(-1.77%) |
Apr 08, 2003 | 53.90 | 54.25 | 53.80 | 54.21 | 638,300 | +0.15(+0.27%) |
Apr 07, 2003 | 54.86 | 54.99 | 53.90 | 54.07 | 1,056,925 | -0.56(-1.03%) |
Apr 04, 2003 | 54.17 | 54.86 | 53.90 | 54.63 | 831,349 | +0.46(+0.85%) |
Apr 03, 2003 | 54.66 | 54.66 | 54.05 | 54.17 | 778,245 | -0.36(-0.65%) |
Apr 02, 2003 | 54.27 | 54.81 | 54.23 | 54.52 | 1,074,929 | +0.54(+1.00%) |