Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 50.67 | 50.84 | 50.60 | 50.77 | 187,967 | +0.18(+0.36%) |
May 29, 2003 | 50.41 | 50.91 | 50.10 | 50.59 | 161,809 | +0.11(+0.23%) |
May 28, 2003 | 50.29 | 50.67 | 50.29 | 50.48 | 189,676 | +0.24(+0.47%) |
May 27, 2003 | 50.06 | 50.36 | 49.91 | 50.24 | 249,483 | +0.18(+0.36%) |
May 23, 2003 | 50.77 | 50.77 | 49.94 | 50.06 | 169,827 | -0.57(-1.13%) |
May 22, 2003 | 50.88 | 50.97 | 50.42 | 50.63 | 108,574 | -0.26(-0.51%) |
May 21, 2003 | 50.99 | 50.99 | 50.78 | 50.89 | 265,651 | -0.05(-0.09%) |
May 20, 2003 | 51.58 | 51.58 | 50.80 | 50.93 | 260,525 | -0.61(-1.18%) |
May 19, 2003 | 51.76 | 51.96 | 51.44 | 51.54 | 243,174 | +0.00(+0.00%) |
May 16, 2003 | 51.53 | 51.85 | 51.35 | 51.54 | 96,612 | -0.30(-0.59%) |
May 15, 2003 | 50.80 | 52.16 | 50.75 | 51.85 | 206,764 | +1.10(+2.16%) |
May 14, 2003 | 50.93 | 50.93 | 50.60 | 50.75 | 212,284 | -0.04(-0.09%) |
May 13, 2003 | 49.40 | 50.96 | 49.37 | 50.80 | 222,931 | +1.16(+2.34%) |
May 12, 2003 | 48.46 | 50.72 | 48.26 | 49.63 | 187,047 | +1.14(+2.35%) |
May 09, 2003 | 49.41 | 50.11 | 48.16 | 48.49 | 330,191 | +0.39(+0.81%) |
May 08, 2003 | 48.56 | 48.56 | 47.86 | 48.10 | 183,235 | -0.59(-1.20%) |
May 07, 2003 | 48.97 | 48.97 | 48.32 | 48.69 | 178,634 | -0.34(-0.70%) |
May 06, 2003 | 49.05 | 49.30 | 48.95 | 49.03 | 119,878 | -0.01(-0.02%) |
May 05, 2003 | 49.70 | 49.70 | 49.04 | 49.04 | 152,082 | -0.88(-1.77%) |
May 02, 2003 | 49.14 | 49.98 | 49.07 | 49.92 | 141,304 | +0.74(+1.50%) |
May 01, 2003 | 49.45 | 49.47 | 49.03 | 49.18 | 86,359 | -0.30(-0.60%) |
Apr 30, 2003 | 49.07 | 50.12 | 48.93 | 49.48 | 134,731 | +0.55(+1.12%) |
Apr 29, 2003 | 48.84 | 49.60 | 48.69 | 48.93 | 57,178 | +0.07(+0.14%) |
Apr 28, 2003 | 48.34 | 49.34 | 48.34 | 48.86 | 68,877 | +0.36(+0.74%) |
Apr 25, 2003 | 48.58 | 48.93 | 48.01 | 48.51 | 53,366 | -0.27(-0.56%) |
Apr 24, 2003 | 48.56 | 49.22 | 48.28 | 48.78 | 95,429 | +0.05(+0.11%) |
Apr 23, 2003 | 46.99 | 49.44 | 46.90 | 48.73 | 136,046 | +1.84(+3.93%) |
Apr 22, 2003 | 46.19 | 46.99 | 46.10 | 46.89 | 51,526 | +0.59(+1.27%) |
Apr 21, 2003 | 45.43 | 46.75 | 45.43 | 46.30 | 80,576 | +0.65(+1.43%) |
Apr 17, 2003 | 45.87 | 45.99 | 45.27 | 45.65 | 159,575 | +0.00(+0.00%) |
Apr 16, 2003 | 46.12 | 46.38 | 45.30 | 45.65 | 129,211 | -0.62(-1.35%) |
Apr 15, 2003 | 45.78 | 46.38 | 45.74 | 46.27 | 66,117 | +0.29(+0.63%) |
Apr 14, 2003 | 45.09 | 46.41 | 44.81 | 45.98 | 108,179 | +1.04(+2.32%) |
Apr 11, 2003 | 44.53 | 45.28 | 44.24 | 44.94 | 91,486 | +0.53(+1.20%) |
Apr 10, 2003 | 43.49 | 44.53 | 43.48 | 44.41 | 49,292 | +0.85(+1.96%) |
Apr 09, 2003 | 43.33 | 43.93 | 43.31 | 43.55 | 26,026 | +0.22(+0.51%) |
Apr 08, 2003 | 44.34 | 44.59 | 43.33 | 43.33 | 37,067 | -1.01(-2.28%) |
Apr 07, 2003 | 44.30 | 45.43 | 43.74 | 44.35 | 46,794 | +0.37(+0.85%) |
Apr 04, 2003 | 44.12 | 44.50 | 43.87 | 43.97 | 37,330 | -0.40(-0.89%) |
Apr 03, 2003 | 44.35 | 44.94 | 43.71 | 44.37 | 63,093 | +0.22(+0.50%) |
Apr 02, 2003 | 43.74 | 45.23 | 43.67 | 44.15 | 188,361 | +0.67(+1.54%) |
Apr 01, 2003 | 42.17 | 43.58 | 41.11 | 43.48 | 98,189 | +1.71(+4.10%) |
Mar 31, 2003 | 41.15 | 42.22 | 40.93 | 41.77 | 91,354 | +0.30(+0.73%) |
Mar 28, 2003 | 43.30 | 43.30 | 40.84 | 41.46 | 229,684 | -1.75(-4.05%) |
Mar 27, 2003 | 42.22 | 43.36 | 41.56 | 43.21 | 82,219 | +0.58(+1.36%) |
Mar 26, 2003 | 43.30 | 43.36 | 42.63 | 42.63 | 37,987 | -0.73(-1.68%) |
Mar 25, 2003 | 42.85 | 43.36 | 42.47 | 43.36 | 31,832 | +0.29(+0.67%) |
Mar 24, 2003 | 44.54 | 44.59 | 41.92 | 43.07 | 57,598 | -1.82(-4.05%) |
Mar 21, 2003 | 43.33 | 44.89 | 42.57 | 44.89 | 93,025 | +1.69(+3.91%) |
Mar 20, 2003 | 42.39 | 43.55 | 42.22 | 43.20 | 35,358 | +0.80(+1.88%) |
Mar 19, 2003 | 42.58 | 42.76 | 42.32 | 42.41 | 43,114 | -0.17(-0.39%) |
Mar 18, 2003 | 42.47 | 42.73 | 42.18 | 42.57 | 33,095 | -0.16(-0.37%) |
Mar 17, 2003 | 40.94 | 42.73 | 40.91 | 42.73 | 78,538 | +1.65(+4.02%) |
Mar 14, 2003 | 40.60 | 41.17 | 40.60 | 41.08 | 73,528 | +0.34(+0.84%) |
Mar 13, 2003 | 39.75 | 40.74 | 39.58 | 40.74 | 61,385 | +1.00(+2.53%) |
Mar 12, 2003 | 39.80 | 39.83 | 39.03 | 39.73 | 54,155 | -0.26(-0.65%) |
Mar 11, 2003 | 39.52 | 39.99 | 39.48 | 39.99 | 26,814 | +0.46(+1.17%) |
Mar 10, 2003 | 40.34 | 40.43 | 39.42 | 39.53 | 71,900 | -1.07(-2.64%) |
Mar 07, 2003 | 41.59 | 41.83 | 40.50 | 40.60 | 106,076 | -1.17(-2.80%) |
Mar 06, 2003 | 41.72 | 42.16 | 41.72 | 41.77 | 43,245 | -0.30(-0.71%) |
Mar 05, 2003 | 41.84 | 42.07 | 41.46 | 42.07 | 71,637 | +0.45(+1.08%) |
Mar 04, 2003 | 40.81 | 41.94 | 40.70 | 41.62 | 110,545 | +0.81(+1.98%) |