Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 82.65 | 85.20 | 82.65 | 84.15 | 2,500 | +1.65(+2.00%) |
May 29, 2003 | 86.25 | 86.25 | 81.75 | 82.50 | 4,966 | -2.70(-3.17%) |
May 28, 2003 | 85.65 | 87.15 | 84.45 | 85.20 | 2,720 | +2.25(+2.71%) |
May 27, 2003 | 83.70 | 84.30 | 81.00 | 82.95 | 6,066 | +4.95(+6.35%) |
May 23, 2003 | 76.50 | 79.35 | 75.90 | 78.00 | 3,913 | +3.00(+4.00%) |
May 22, 2003 | 73.65 | 77.10 | 71.40 | 75.00 | 7,480 | +3.00(+4.17%) |
May 21, 2003 | 72.00 | 72.30 | 70.50 | 72.00 | 933 | -1.95(-2.64%) |
May 20, 2003 | 79.50 | 80.85 | 72.15 | 73.95 | 16,353 | -8.40(-10.20%) |
May 19, 2003 | 84.30 | 88.50 | 82.35 | 82.35 | 12,620 | -8.10(-8.96%) |
May 16, 2003 | 94.65 | 95.25 | 90.15 | 90.45 | 6,826 | -5.55(-5.78%) |
May 15, 2003 | 92.25 | 96.90 | 92.25 | 96.00 | 18,486 | +5.40(+5.96%) |
May 14, 2003 | 84.15 | 92.85 | 83.70 | 90.60 | 21,060 | +9.15(+11.23%) |
May 13, 2003 | 80.25 | 82.50 | 79.95 | 81.45 | 1,866 | +1.35(+1.69%) |
May 12, 2003 | 76.95 | 80.10 | 76.35 | 80.10 | 3,740 | +10.35(+14.84%) |
May 09, 2003 | 69.75 | 70.20 | 69.60 | 69.75 | 713 | +0.15(+0.22%) |
May 08, 2003 | 70.80 | 71.70 | 67.65 | 69.60 | 1,100 | +3.75(+5.69%) |
May 07, 2003 | 66.00 | 69.15 | 65.85 | 65.85 | 1,820 | +0.00(+0.00%) |
May 06, 2003 | 65.25 | 66.75 | 62.10 | 65.85 | 706 | +0.60(+0.92%) |
May 05, 2003 | 61.20 | 66.00 | 61.20 | 65.25 | 1,506 | +6.15(+10.41%) |
May 02, 2003 | 57.30 | 59.10 | 56.85 | 59.10 | 1,206 | +1.95(+3.41%) |
May 01, 2003 | 54.00 | 57.15 | 53.40 | 57.15 | 480 | +3.75(+7.02%) |
Apr 30, 2003 | 54.15 | 54.60 | 53.40 | 53.40 | 220 | -1.20(-2.20%) |
Apr 29, 2003 | 52.95 | 54.60 | 52.80 | 54.60 | 213 | +1.20(+2.25%) |
Apr 28, 2003 | 54.00 | 54.15 | 52.65 | 53.40 | 726 | -1.20(-2.20%) |
Apr 25, 2003 | 52.50 | 55.20 | 52.50 | 54.60 | 1,053 | +1.95(+3.70%) |
Apr 24, 2003 | 50.70 | 53.70 | 50.70 | 52.65 | 1,773 | +3.30(+6.69%) |
Apr 23, 2003 | 49.35 | 49.95 | 49.20 | 49.35 | 493 | +0.75(+1.54%) |
Apr 22, 2003 | 47.25 | 49.95 | 46.80 | 48.60 | 1,073 | +1.05(+2.21%) |
Apr 21, 2003 | 51.75 | 51.75 | 47.25 | 47.55 | 2,426 | -3.75(-7.31%) |
Apr 17, 2003 | 51.30 | 51.30 | 51.30 | 51.30 | 26 | -1.20(-2.29%) |
Apr 16, 2003 | 52.50 | 52.50 | 52.50 | 52.50 | 340 | +1.80(+3.55%) |
Apr 15, 2003 | 51.60 | 51.75 | 50.10 | 50.70 | 833 | -2.55(-4.79%) |
Apr 14, 2003 | 54.00 | 54.15 | 52.05 | 53.25 | 2,913 | +1.05(+2.01%) |
Apr 11, 2003 | 52.35 | 52.50 | 51.30 | 52.20 | 560 | +1.95(+3.88%) |
Apr 10, 2003 | 49.50 | 53.55 | 49.50 | 50.25 | 1,066 | -1.65(-3.18%) |
Apr 09, 2003 | 47.70 | 52.05 | 47.70 | 51.90 | 473 | +2.38(+4.82%) |
Apr 08, 2003 | 47.25 | 50.10 | 45.75 | 49.52 | 1,086 | +2.87(+6.14%) |
Apr 07, 2003 | 43.65 | 46.80 | 43.65 | 46.65 | 506 | +3.46(+8.02%) |
Apr 04, 2003 | 42.90 | 43.19 | 42.60 | 43.19 | 740 | +0.29(+0.66%) |
Apr 03, 2003 | 42.45 | 42.90 | 42.45 | 42.90 | 286 | -0.60(-1.38%) |
Apr 02, 2003 | 42.00 | 43.50 | 42.00 | 43.50 | 260 | +1.65(+3.94%) |
Apr 01, 2003 | 41.85 | 41.85 | 41.70 | 41.85 | 280 | +0.45(+1.09%) |
Mar 31, 2003 | 41.40 | 41.40 | 41.40 | 41.40 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 42.00 | 42.00 | 40.65 | 41.40 | 506 | -0.30(-0.72%) |
Mar 27, 2003 | 42.00 | 42.75 | 41.70 | 41.70 | 533 | +0.00(+0.00%) |
Mar 26, 2003 | 39.30 | 42.90 | 39.00 | 41.70 | 1,426 | +3.45(+9.02%) |
Mar 25, 2003 | 38.10 | 38.25 | 37.50 | 38.25 | 506 | +0.90(+2.41%) |
Mar 24, 2003 | 37.50 | 38.10 | 36.75 | 37.35 | 946 | -0.15(-0.40%) |
Mar 21, 2003 | 36.45 | 37.50 | 36.45 | 37.50 | 340 | +2.55(+7.30%) |
Mar 20, 2003 | 34.95 | 34.95 | 34.95 | 34.95 | 26 | -0.30(-0.85%) |
Mar 19, 2003 | 33.75 | 35.25 | 33.75 | 35.25 | 15,333 | +2.25(+6.82%) |
Mar 18, 2003 | 33.60 | 33.60 | 33.00 | 33.00 | 293 | -0.60(-1.79%) |
Mar 17, 2003 | 33.60 | 33.90 | 33.60 | 33.60 | 686 | -0.15(-0.44%) |
Mar 14, 2003 | 35.10 | 35.10 | 33.75 | 33.75 | 106 | +0.00(+0.00%) |
Mar 13, 2003 | 35.10 | 35.10 | 33.60 | 33.75 | 240 | +0.30(+0.90%) |
Mar 12, 2003 | 33.75 | 33.75 | 32.40 | 33.45 | 333 | -0.30(-0.89%) |
Mar 11, 2003 | 33.90 | 33.90 | 33.75 | 33.75 | 226 | -0.15(-0.44%) |
Mar 10, 2003 | 34.50 | 34.50 | 33.75 | 33.90 | 406 | +0.00(+0.00%) |
Mar 07, 2003 | 33.90 | 34.05 | 33.30 | 33.90 | 493 | +0.15(+0.44%) |
Mar 06, 2003 | 35.40 | 36.45 | 33.30 | 33.75 | 2,040 | -2.10(-5.86%) |
Mar 05, 2003 | 35.85 | 36.15 | 35.85 | 35.85 | 226 | -0.60(-1.65%) |
Mar 04, 2003 | 35.85 | 36.75 | 35.85 | 36.45 | 446 | +0.30(+0.83%) |