Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 66.18 | 66.29 | 65.94 | 66.25 | 222,418 | -0.04(-0.06%) |
May 29, 2003 | 66.11 | 66.31 | 66.08 | 66.29 | 131,833 | +0.35(+0.53%) |
May 28, 2003 | 65.78 | 66.00 | 65.63 | 65.94 | 275,529 | +0.01(+0.02%) |
May 27, 2003 | 66.22 | 66.28 | 65.91 | 65.93 | 237,516 | -0.24(-0.37%) |
May 23, 2003 | 66.29 | 66.40 | 66.13 | 66.17 | 110,804 | -0.07(-0.11%) |
May 22, 2003 | 66.08 | 66.25 | 66.03 | 66.25 | 558,473 | +0.31(+0.47%) |
May 21, 2003 | 65.91 | 66.29 | 65.91 | 65.94 | 112,557 | -0.21(-0.31%) |
May 20, 2003 | 65.62 | 66.14 | 65.61 | 66.14 | 176,452 | +0.44(+0.67%) |
May 19, 2003 | 65.96 | 65.96 | 65.62 | 65.71 | 93,011 | -0.01(-0.02%) |
May 16, 2003 | 65.58 | 65.73 | 65.44 | 65.72 | 185,753 | +0.35(+0.53%) |
May 15, 2003 | 65.20 | 65.50 | 65.16 | 65.37 | 92,337 | -0.07(-0.10%) |
May 14, 2003 | 65.22 | 65.50 | 65.07 | 65.44 | 239,268 | +0.36(+0.55%) |
May 13, 2003 | 64.81 | 65.08 | 64.81 | 65.08 | 162,163 | +0.06(+0.09%) |
May 12, 2003 | 65.13 | 65.14 | 64.84 | 65.02 | 48,932 | +0.27(+0.42%) |
May 09, 2003 | 64.56 | 64.76 | 64.52 | 64.75 | 111,613 | +0.10(+0.16%) |
May 08, 2003 | 64.76 | 64.96 | 64.58 | 64.64 | 152,592 | +0.07(+0.10%) |
May 07, 2003 | 64.32 | 64.65 | 64.32 | 64.58 | 214,869 | +0.45(+0.69%) |
May 06, 2003 | 63.77 | 64.14 | 63.65 | 64.13 | 100,964 | +0.39(+0.62%) |
May 05, 2003 | 63.55 | 63.79 | 63.44 | 63.74 | 103,660 | +0.20(+0.32%) |
May 02, 2003 | 63.83 | 63.90 | 63.52 | 63.54 | 214,195 | -0.35(-0.55%) |
May 01, 2003 | 63.98 | 64.12 | 63.80 | 63.89 | 104,064 | -0.20(-0.31%) |
Apr 30, 2003 | 63.69 | 64.10 | 63.65 | 64.09 | 152,592 | +0.39(+0.61%) |
Apr 29, 2003 | 63.68 | 63.75 | 63.55 | 63.70 | 74,004 | -0.11(-0.17%) |
Apr 28, 2003 | 64.06 | 64.06 | 63.80 | 63.81 | 55,672 | -0.07(-0.10%) |
Apr 25, 2003 | 63.81 | 63.97 | 63.79 | 63.88 | 438,906 | +0.10(+0.16%) |
Apr 24, 2003 | 63.61 | 63.90 | 63.61 | 63.78 | 117,814 | +0.37(+0.59%) |
Apr 23, 2003 | 63.44 | 63.49 | 63.34 | 63.41 | 101,908 | -0.03(-0.05%) |
Apr 22, 2003 | 63.60 | 63.67 | 63.36 | 63.44 | 32,621 | +0.01(+0.02%) |
Apr 21, 2003 | 63.32 | 63.42 | 63.20 | 63.42 | 32,756 | -0.12(-0.19%) |
Apr 17, 2003 | 63.76 | 63.77 | 62.87 | 63.54 | 27,768 | -0.08(-0.13%) |
Apr 16, 2003 | 63.42 | 63.64 | 63.42 | 63.62 | 31,947 | +0.14(+0.22%) |
Apr 15, 2003 | 63.50 | 63.53 | 63.31 | 63.48 | 37,204 | +0.22(+0.35%) |
Apr 14, 2003 | 63.41 | 63.41 | 63.17 | 63.26 | 145,178 | -0.18(-0.28%) |
Apr 11, 2003 | 63.28 | 63.52 | 63.21 | 63.44 | 138,573 | -0.16(-0.26%) |
Apr 10, 2003 | 63.70 | 63.79 | 63.57 | 63.60 | 105,008 | -0.17(-0.27%) |
Apr 09, 2003 | 63.59 | 63.78 | 63.43 | 63.77 | 136,147 | +0.22(+0.34%) |
Apr 08, 2003 | 63.34 | 63.55 | 63.34 | 63.55 | 55,941 | +0.24(+0.37%) |
Apr 07, 2003 | 62.95 | 63.32 | 62.88 | 63.32 | 83,979 | -0.15(-0.23%) |
Apr 04, 2003 | 63.46 | 63.62 | 63.39 | 63.46 | 35,586 | -0.11(-0.18%) |
Apr 03, 2003 | 63.42 | 63.64 | 63.40 | 63.58 | 229,697 | +0.11(+0.18%) |
Apr 02, 2003 | 63.50 | 63.59 | 63.37 | 63.46 | 198,693 | -0.45(-0.71%) |
Apr 01, 2003 | 63.97 | 64.00 | 63.21 | 63.92 | 49,201 | -0.27(-0.42%) |
Mar 31, 2003 | 64.02 | 64.24 | 64.02 | 64.18 | 133,855 | +0.46(+0.72%) |
Mar 28, 2003 | 63.82 | 63.84 | 63.69 | 63.72 | 195,054 | +0.10(+0.16%) |
Mar 27, 2003 | 63.64 | 63.71 | 63.48 | 63.62 | 61,738 | +0.12(+0.19%) |
Mar 26, 2003 | 63.35 | 63.50 | 63.31 | 63.50 | 101,638 | +0.15(+0.23%) |
Mar 25, 2003 | 63.43 | 63.54 | 63.14 | 63.35 | 144,909 | +0.01(+0.01%) |
Mar 24, 2003 | 63.24 | 63.41 | 63.19 | 63.35 | 61,738 | +0.61(+0.97%) |
Mar 21, 2003 | 63.15 | 63.15 | 62.71 | 62.74 | 200,581 | -0.58(-0.91%) |
Mar 20, 2003 | 63.50 | 63.58 | 63.09 | 63.32 | 229,967 | +0.04(+0.07%) |
Mar 19, 2003 | 63.54 | 63.58 | 63.26 | 63.27 | 205,973 | -0.30(-0.48%) |
Mar 18, 2003 | 63.98 | 64.06 | 63.58 | 63.58 | 274,855 | -0.35(-0.55%) |
Mar 17, 2003 | 64.61 | 64.61 | 63.88 | 63.92 | 133,046 | -0.50(-0.78%) |
Mar 14, 2003 | 64.36 | 64.49 | 64.29 | 64.43 | 68,477 | +0.22(+0.34%) |
Mar 13, 2003 | 64.50 | 64.60 | 64.21 | 64.21 | 440,658 | -0.73(-1.12%) |
Mar 12, 2003 | 65.04 | 65.05 | 64.91 | 64.94 | 69,556 | -0.15(-0.23%) |
Mar 11, 2003 | 65.12 | 65.18 | 64.98 | 65.09 | 82,497 | -0.01(-0.02%) |
Mar 10, 2003 | 65.03 | 65.15 | 65.03 | 65.10 | 78,857 | +0.22(+0.33%) |
Mar 07, 2003 | 65.07 | 65.07 | 64.70 | 64.89 | 107,569 | +0.22(+0.33%) |
Mar 06, 2003 | 64.81 | 64.83 | 64.59 | 64.67 | 112,692 | -0.13(-0.21%) |
Mar 05, 2003 | 64.82 | 64.87 | 64.63 | 64.81 | 68,073 | +0.12(+0.18%) |
Mar 04, 2003 | 64.56 | 64.72 | 64.52 | 64.69 | 55,402 | +0.13(+0.20%) |