Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 57.85 | 59.41 | 57.78 | 59.39 | 1,908,495 | +2.31(+4.04%) |
May 29, 2003 | 57.26 | 57.50 | 56.82 | 57.08 | 403,801 | -0.23(-0.41%) |
May 28, 2003 | 57.44 | 57.77 | 57.25 | 57.31 | 622,120 | +0.04(+0.07%) |
May 27, 2003 | 56.07 | 57.32 | 55.84 | 57.27 | 378,310 | +1.21(+2.15%) |
May 23, 2003 | 56.05 | 56.18 | 55.89 | 56.07 | 330,628 | +0.18(+0.32%) |
May 22, 2003 | 56.49 | 56.49 | 55.89 | 55.89 | 502,164 | -0.26(-0.46%) |
May 21, 2003 | 56.09 | 56.21 | 55.91 | 56.15 | 481,772 | +0.15(+0.27%) |
May 20, 2003 | 56.21 | 56.46 | 55.85 | 55.99 | 408,449 | +0.11(+0.19%) |
May 19, 2003 | 56.63 | 56.75 | 55.84 | 55.89 | 360,616 | -0.73(-1.30%) |
May 16, 2003 | 56.99 | 57.35 | 56.62 | 56.62 | 550,147 | -0.37(-0.64%) |
May 15, 2003 | 57.81 | 57.95 | 56.99 | 56.99 | 645,211 | -0.49(-0.85%) |
May 14, 2003 | 57.63 | 57.82 | 57.27 | 57.47 | 274,698 | -0.01(-0.01%) |
May 13, 2003 | 57.42 | 57.71 | 57.09 | 57.48 | 251,607 | -0.07(-0.13%) |
May 12, 2003 | 56.99 | 57.55 | 56.81 | 57.55 | 177,234 | +0.50(+0.88%) |
May 09, 2003 | 57.15 | 57.31 | 56.85 | 57.05 | 224,017 | +0.07(+0.13%) |
May 08, 2003 | 57.33 | 57.43 | 56.69 | 56.98 | 405,150 | -0.43(-0.76%) |
May 07, 2003 | 57.58 | 57.77 | 57.34 | 57.41 | 403,651 | -0.46(-0.80%) |
May 06, 2003 | 57.88 | 58.05 | 57.49 | 57.87 | 589,732 | +0.00(+0.00%) |
May 05, 2003 | 58.31 | 58.47 | 57.77 | 57.87 | 535,752 | -0.43(-0.74%) |
May 02, 2003 | 56.84 | 58.31 | 56.70 | 58.31 | 739,077 | +1.41(+2.47%) |
May 01, 2003 | 56.43 | 56.91 | 55.69 | 56.90 | 722,133 | +0.57(+1.01%) |
Apr 30, 2003 | 55.75 | 56.79 | 55.42 | 56.33 | 1,038,816 | +0.49(+0.87%) |
Apr 29, 2003 | 55.94 | 55.99 | 55.22 | 55.85 | 430,341 | -0.01(-0.02%) |
Apr 28, 2003 | 55.48 | 56.14 | 55.45 | 55.86 | 343,073 | +0.45(+0.81%) |
Apr 25, 2003 | 55.85 | 56.02 | 55.19 | 55.41 | 246,209 | -0.43(-0.76%) |
Apr 24, 2003 | 55.95 | 56.29 | 55.42 | 55.84 | 512,360 | -0.55(-0.97%) |
Apr 23, 2003 | 56.02 | 56.59 | 55.35 | 56.39 | 408,299 | +0.47(+0.85%) |
Apr 22, 2003 | 54.42 | 56.01 | 54.42 | 55.91 | 530,054 | +1.03(+1.87%) |
Apr 21, 2003 | 54.69 | 55.02 | 54.55 | 54.89 | 366,464 | +0.10(+0.18%) |
Apr 17, 2003 | 54.79 | 54.79 | 54.13 | 54.79 | 417,595 | +0.37(+0.67%) |
Apr 16, 2003 | 55.17 | 55.19 | 54.21 | 54.42 | 421,194 | -0.43(-0.79%) |
Apr 15, 2003 | 54.49 | 54.92 | 54.39 | 54.85 | 604,876 | +0.25(+0.45%) |
Apr 14, 2003 | 54.28 | 54.77 | 54.15 | 54.61 | 768,466 | +0.33(+0.60%) |
Apr 11, 2003 | 54.35 | 55.09 | 53.99 | 54.28 | 452,682 | +0.13(+0.23%) |
Apr 10, 2003 | 53.82 | 54.25 | 53.39 | 54.15 | 807,751 | +0.42(+0.78%) |
Apr 09, 2003 | 54.70 | 54.73 | 53.64 | 53.73 | 513,110 | -0.97(-1.77%) |
Apr 08, 2003 | 54.39 | 54.74 | 54.29 | 54.70 | 632,616 | +0.15(+0.27%) |
Apr 07, 2003 | 55.35 | 55.49 | 54.38 | 54.55 | 1,047,513 | -0.57(-1.03%) |
Apr 04, 2003 | 54.65 | 55.35 | 54.39 | 55.12 | 823,945 | +0.47(+0.85%) |
Apr 03, 2003 | 55.15 | 55.15 | 54.53 | 54.65 | 771,315 | -0.36(-0.65%) |
Apr 02, 2003 | 54.75 | 55.31 | 54.72 | 55.01 | 1,065,356 | +0.55(+1.00%) |
Apr 01, 2003 | 52.69 | 54.55 | 52.69 | 54.47 | 4,129,176 | +2.06(+3.93%) |
Mar 31, 2003 | 53.15 | 53.15 | 52.33 | 52.41 | 339,174 | -0.74(-1.39%) |
Mar 28, 2003 | 52.85 | 53.39 | 52.69 | 53.15 | 334,826 | +0.16(+0.30%) |
Mar 27, 2003 | 52.88 | 53.19 | 52.29 | 52.99 | 485,071 | +0.11(+0.20%) |
Mar 26, 2003 | 52.99 | 53.33 | 52.79 | 52.88 | 457,181 | -0.11(-0.20%) |
Mar 25, 2003 | 52.65 | 53.12 | 52.65 | 52.99 | 419,995 | +0.35(+0.66%) |
Mar 24, 2003 | 53.49 | 53.49 | 52.54 | 52.64 | 383,558 | -1.50(-2.77%) |
Mar 21, 2003 | 53.52 | 54.22 | 52.85 | 54.14 | 445,035 | +0.93(+1.75%) |
Mar 20, 2003 | 52.95 | 53.28 | 52.19 | 53.21 | 464,378 | +0.27(+0.50%) |
Mar 19, 2003 | 52.45 | 52.98 | 52.29 | 52.94 | 418,495 | +0.57(+1.08%) |
Mar 18, 2003 | 52.29 | 52.49 | 51.71 | 52.37 | 601,727 | +0.21(+0.41%) |
Mar 17, 2003 | 50.69 | 52.17 | 50.12 | 52.16 | 949,599 | +1.04(+2.04%) |
Mar 14, 2003 | 52.03 | 52.03 | 51.01 | 51.12 | 908,214 | -0.75(-1.44%) |
Mar 13, 2003 | 50.82 | 51.87 | 50.73 | 51.87 | 524,356 | +1.39(+2.75%) |
Mar 12, 2003 | 50.87 | 50.91 | 49.83 | 50.48 | 713,136 | -0.46(-0.90%) |
Mar 11, 2003 | 51.59 | 51.79 | 50.93 | 50.94 | 467,977 | -0.65(-1.25%) |
Mar 10, 2003 | 52.76 | 52.76 | 51.55 | 51.59 | 415,196 | -1.34(-2.53%) |
Mar 07, 2003 | 52.49 | 52.95 | 52.15 | 52.93 | 309,035 | +0.43(+0.83%) |
Mar 06, 2003 | 52.58 | 52.79 | 52.23 | 52.49 | 528,854 | -0.08(-0.15%) |
Mar 05, 2003 | 52.39 | 52.85 | 52.11 | 52.57 | 416,846 | +0.01(+0.03%) |
Mar 04, 2003 | 52.72 | 53.02 | 52.52 | 52.56 | 465,278 | -0.39(-0.74%) |