Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 47.36 | 48.47 | 47.20 | 48.45 | 74,588 | +0.91(+1.92%) |
May 29, 2003 | 49.13 | 49.24 | 47.18 | 47.54 | 84,232 | -1.60(-3.25%) |
May 28, 2003 | 49.21 | 49.51 | 48.97 | 49.13 | 142,932 | -0.05(-0.11%) |
May 27, 2003 | 49.42 | 49.51 | 49.08 | 49.19 | 69,849 | +0.04(+0.07%) |
May 23, 2003 | 48.52 | 49.17 | 48.52 | 49.15 | 100,064 | +0.63(+1.29%) |
May 22, 2003 | 47.63 | 48.54 | 47.55 | 48.52 | 60,540 | +0.95(+2.00%) |
May 21, 2003 | 47.59 | 47.72 | 47.27 | 47.57 | 31,775 | +0.04(+0.08%) |
May 20, 2003 | 47.36 | 47.72 | 47.02 | 47.54 | 213,841 | +0.04(+0.08%) |
May 19, 2003 | 47.59 | 47.63 | 47.36 | 47.50 | 33,391 | -0.04(-0.08%) |
May 16, 2003 | 47.54 | 47.66 | 47.41 | 47.54 | 65,724 | +0.00(+0.00%) |
May 15, 2003 | 47.72 | 47.72 | 47.36 | 47.54 | 73,083 | -0.54(-1.12%) |
May 14, 2003 | 48.08 | 48.09 | 47.93 | 48.08 | 24,918 | +0.00(+0.00%) |
May 13, 2003 | 47.97 | 48.40 | 47.90 | 48.08 | 95,715 | +0.00(+0.00%) |
May 12, 2003 | 47.88 | 48.08 | 47.61 | 48.08 | 146,221 | +0.11(+0.22%) |
May 09, 2003 | 48.43 | 48.51 | 47.86 | 47.97 | 89,974 | -0.47(-0.96%) |
May 08, 2003 | 48.34 | 48.56 | 48.16 | 48.43 | 22,298 | +0.00(+0.00%) |
May 07, 2003 | 48.25 | 48.70 | 48.24 | 48.43 | 32,778 | +0.39(+0.82%) |
May 06, 2003 | 48.25 | 48.31 | 47.75 | 48.04 | 85,235 | -0.30(-0.63%) |
May 05, 2003 | 48.36 | 48.69 | 48.29 | 48.34 | 64,665 | +0.00(+0.00%) |
May 02, 2003 | 47.70 | 48.38 | 47.68 | 48.34 | 36,903 | +0.65(+1.35%) |
May 01, 2003 | 47.11 | 47.88 | 47.00 | 47.70 | 23,357 | +0.59(+1.26%) |
Apr 30, 2003 | 47.64 | 47.70 | 47.09 | 47.11 | 55,411 | -0.61(-1.28%) |
Apr 29, 2003 | 47.39 | 48.25 | 47.39 | 47.72 | 26,089 | +0.18(+0.38%) |
Apr 28, 2003 | 47.64 | 48.16 | 47.36 | 47.54 | 34,506 | -0.11(-0.23%) |
Apr 25, 2003 | 47.54 | 47.70 | 47.52 | 47.64 | 74,755 | +0.09(+0.19%) |
Apr 24, 2003 | 47.81 | 48.25 | 47.55 | 47.55 | 39,802 | -0.56(-1.16%) |
Apr 23, 2003 | 48.25 | 48.25 | 47.73 | 48.11 | 41,029 | -0.05(-0.11%) |
Apr 22, 2003 | 47.55 | 48.20 | 47.39 | 48.16 | 81,054 | +0.63(+1.32%) |
Apr 21, 2003 | 47.50 | 47.61 | 47.36 | 47.54 | 38,130 | +0.09(+0.19%) |
Apr 17, 2003 | 47.36 | 47.63 | 47.27 | 47.45 | 152,465 | -0.09(-0.19%) |
Apr 16, 2003 | 47.41 | 47.66 | 47.30 | 47.54 | 29,378 | +0.02(+0.04%) |
Apr 15, 2003 | 47.54 | 47.70 | 47.29 | 47.52 | 86,406 | -0.02(-0.04%) |
Apr 14, 2003 | 47.36 | 47.72 | 47.32 | 47.54 | 69,905 | +0.14(+0.30%) |
Apr 11, 2003 | 47.43 | 47.45 | 47.11 | 47.39 | 36,736 | +0.04(+0.08%) |
Apr 10, 2003 | 47.50 | 47.50 | 47.12 | 47.36 | 30,325 | -0.05(-0.11%) |
Apr 09, 2003 | 47.11 | 47.48 | 47.05 | 47.41 | 35,175 | +0.18(+0.38%) |
Apr 08, 2003 | 47.45 | 47.52 | 46.64 | 47.23 | 42,701 | -0.22(-0.45%) |
Apr 07, 2003 | 47.00 | 47.86 | 47.00 | 47.45 | 64,665 | +0.45(+0.95%) |
Apr 04, 2003 | 47.11 | 47.45 | 46.95 | 47.00 | 38,631 | +0.00(+0.00%) |
Apr 03, 2003 | 46.82 | 47.09 | 46.69 | 47.00 | 53,237 | +0.05(+0.11%) |
Apr 02, 2003 | 46.82 | 47.05 | 46.46 | 46.95 | 130,389 | +0.27(+0.58%) |
Apr 01, 2003 | 46.46 | 46.73 | 46.37 | 46.68 | 161,440 | +0.30(+0.66%) |
Mar 31, 2003 | 46.14 | 46.57 | 46.01 | 46.37 | 57,920 | -0.04(-0.08%) |
Mar 28, 2003 | 46.60 | 46.71 | 46.37 | 46.41 | 70,351 | -0.05(-0.12%) |
Mar 27, 2003 | 46.55 | 47.07 | 46.10 | 46.46 | 108,927 | -0.18(-0.38%) |
Mar 26, 2003 | 46.64 | 46.64 | 46.37 | 46.64 | 87,242 | -0.09(-0.19%) |
Mar 25, 2003 | 45.96 | 46.73 | 45.92 | 46.73 | 28,263 | +0.66(+1.44%) |
Mar 24, 2003 | 46.73 | 46.73 | 45.83 | 46.07 | 48,387 | -0.99(-2.10%) |
Mar 21, 2003 | 46.46 | 47.18 | 46.44 | 47.05 | 103,297 | +0.50(+1.08%) |
Mar 20, 2003 | 46.19 | 46.82 | 45.74 | 46.55 | 35,956 | +0.27(+0.58%) |
Mar 19, 2003 | 45.65 | 46.28 | 45.20 | 46.28 | 36,680 | +0.72(+1.57%) |
Mar 18, 2003 | 45.92 | 45.92 | 45.20 | 45.56 | 32,778 | -0.27(-0.59%) |
Mar 17, 2003 | 44.40 | 45.83 | 44.38 | 45.83 | 46,324 | +1.29(+2.90%) |
Mar 14, 2003 | 45.20 | 45.20 | 43.86 | 44.54 | 98,837 | -0.48(-1.08%) |
Mar 13, 2003 | 44.67 | 45.03 | 44.34 | 45.03 | 40,583 | +0.45(+1.01%) |
Mar 12, 2003 | 44.85 | 44.85 | 44.31 | 44.58 | 56,247 | -0.22(-0.48%) |
Mar 11, 2003 | 45.03 | 45.17 | 44.61 | 44.79 | 46,659 | -0.23(-0.52%) |
Mar 10, 2003 | 45.29 | 45.51 | 44.95 | 45.03 | 50,059 | -0.39(-0.87%) |
Mar 07, 2003 | 45.12 | 45.56 | 45.10 | 45.42 | 82,671 | +0.18(+0.40%) |
Mar 06, 2003 | 45.29 | 45.38 | 44.90 | 45.24 | 127,379 | -0.05(-0.12%) |
Mar 05, 2003 | 44.94 | 45.38 | 44.77 | 45.29 | 159,154 | +0.00(+0.00%) |
Mar 04, 2003 | 44.85 | 45.29 | 44.65 | 45.29 | 71,131 | +0.72(+1.61%) |