Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 50.68 | 50.86 | 50.62 | 50.79 | 187,905 | +0.18(+0.36%) |
May 29, 2003 | 50.43 | 50.93 | 50.12 | 50.61 | 161,756 | +0.11(+0.23%) |
May 28, 2003 | 50.30 | 50.69 | 50.30 | 50.49 | 189,613 | +0.24(+0.47%) |
May 27, 2003 | 50.08 | 50.38 | 49.92 | 50.26 | 249,401 | +0.18(+0.36%) |
May 23, 2003 | 50.79 | 50.79 | 49.95 | 50.08 | 169,771 | -0.57(-1.13%) |
May 22, 2003 | 50.90 | 50.99 | 50.44 | 50.65 | 108,538 | -0.26(-0.51%) |
May 21, 2003 | 51.00 | 51.00 | 50.80 | 50.90 | 265,564 | -0.05(-0.09%) |
May 20, 2003 | 51.60 | 51.60 | 50.82 | 50.95 | 260,439 | -0.61(-1.18%) |
May 19, 2003 | 51.77 | 51.98 | 51.45 | 51.56 | 243,094 | +0.00(+0.00%) |
May 16, 2003 | 51.55 | 51.86 | 51.37 | 51.56 | 96,580 | -0.30(-0.59%) |
May 15, 2003 | 50.81 | 52.18 | 50.77 | 51.86 | 206,696 | +1.10(+2.16%) |
May 14, 2003 | 50.95 | 50.95 | 50.62 | 50.77 | 212,214 | -0.04(-0.09%) |
May 13, 2003 | 49.42 | 50.98 | 49.38 | 50.81 | 222,858 | +1.16(+2.34%) |
May 12, 2003 | 48.48 | 50.74 | 48.28 | 49.65 | 186,985 | +1.14(+2.35%) |
May 09, 2003 | 49.43 | 50.13 | 48.17 | 48.51 | 330,082 | +0.39(+0.81%) |
May 08, 2003 | 48.58 | 48.58 | 47.88 | 48.12 | 183,174 | -0.59(-1.20%) |
May 07, 2003 | 48.99 | 48.99 | 48.34 | 48.71 | 178,575 | -0.34(-0.70%) |
May 06, 2003 | 49.07 | 49.31 | 48.96 | 49.05 | 119,839 | -0.01(-0.02%) |
May 05, 2003 | 49.72 | 49.72 | 49.06 | 49.06 | 152,032 | -0.88(-1.77%) |
May 02, 2003 | 49.15 | 50.00 | 49.09 | 49.94 | 141,257 | +0.74(+1.50%) |
May 01, 2003 | 49.47 | 49.48 | 49.05 | 49.20 | 86,331 | -0.30(-0.60%) |
Apr 30, 2003 | 49.09 | 50.14 | 48.95 | 49.50 | 134,687 | +0.55(+1.12%) |
Apr 29, 2003 | 48.86 | 49.62 | 48.71 | 48.95 | 57,160 | +0.07(+0.14%) |
Apr 28, 2003 | 48.36 | 49.35 | 48.36 | 48.88 | 68,854 | +0.36(+0.74%) |
Apr 25, 2003 | 48.60 | 48.95 | 48.03 | 48.52 | 53,349 | -0.27(-0.56%) |
Apr 24, 2003 | 48.58 | 49.24 | 48.29 | 48.80 | 95,398 | +0.05(+0.11%) |
Apr 23, 2003 | 47.01 | 49.46 | 46.92 | 48.74 | 136,001 | +1.84(+3.93%) |
Apr 22, 2003 | 46.20 | 47.00 | 46.11 | 46.90 | 51,509 | +0.59(+1.27%) |
Apr 21, 2003 | 45.45 | 46.76 | 45.45 | 46.32 | 80,549 | +0.65(+1.43%) |
Apr 17, 2003 | 45.89 | 46.00 | 45.28 | 45.66 | 159,522 | +0.00(+0.00%) |
Apr 16, 2003 | 46.13 | 46.40 | 45.32 | 45.66 | 129,168 | -0.62(-1.35%) |
Apr 15, 2003 | 45.80 | 46.40 | 45.75 | 46.29 | 66,095 | +0.29(+0.63%) |
Apr 14, 2003 | 45.11 | 46.42 | 44.82 | 46.00 | 108,144 | +1.04(+2.32%) |
Apr 11, 2003 | 44.54 | 45.30 | 44.25 | 44.95 | 91,456 | +0.53(+1.20%) |
Apr 10, 2003 | 43.51 | 44.54 | 43.49 | 44.42 | 49,275 | +0.85(+1.96%) |
Apr 09, 2003 | 43.35 | 43.95 | 43.32 | 43.57 | 26,017 | +0.22(+0.51%) |
Apr 08, 2003 | 44.35 | 44.60 | 43.35 | 43.35 | 37,055 | -1.01(-2.28%) |
Apr 07, 2003 | 44.31 | 45.45 | 43.76 | 44.36 | 46,779 | +0.37(+0.85%) |
Apr 04, 2003 | 44.14 | 44.51 | 43.88 | 43.99 | 37,318 | -0.40(-0.89%) |
Apr 03, 2003 | 44.37 | 44.95 | 43.72 | 44.38 | 63,073 | +0.22(+0.50%) |
Apr 02, 2003 | 43.76 | 45.24 | 43.68 | 44.16 | 188,299 | +0.67(+1.54%) |
Apr 01, 2003 | 42.18 | 43.60 | 41.13 | 43.49 | 98,157 | +1.71(+4.10%) |
Mar 31, 2003 | 41.16 | 42.24 | 40.94 | 41.78 | 91,324 | +0.30(+0.73%) |
Mar 28, 2003 | 43.32 | 43.32 | 40.85 | 41.48 | 229,608 | -1.75(-4.05%) |
Mar 27, 2003 | 42.24 | 43.38 | 41.57 | 43.23 | 82,192 | +0.58(+1.36%) |
Mar 26, 2003 | 43.31 | 43.38 | 42.65 | 42.65 | 37,975 | -0.73(-1.68%) |
Mar 25, 2003 | 42.86 | 43.38 | 42.48 | 43.38 | 31,821 | +0.29(+0.67%) |
Mar 24, 2003 | 44.56 | 44.60 | 41.93 | 43.09 | 57,579 | -1.82(-4.05%) |
Mar 21, 2003 | 43.34 | 44.91 | 42.58 | 44.91 | 92,994 | +1.69(+3.91%) |
Mar 20, 2003 | 42.40 | 43.57 | 42.24 | 43.22 | 35,347 | +0.80(+1.88%) |
Mar 19, 2003 | 42.59 | 42.78 | 42.34 | 42.42 | 43,099 | -0.17(-0.39%) |
Mar 18, 2003 | 42.48 | 42.75 | 42.19 | 42.59 | 33,084 | -0.16(-0.37%) |
Mar 17, 2003 | 40.96 | 42.75 | 40.92 | 42.75 | 78,512 | +1.65(+4.02%) |
Mar 14, 2003 | 40.62 | 41.19 | 40.62 | 41.10 | 73,503 | +0.34(+0.84%) |
Mar 13, 2003 | 39.76 | 40.75 | 39.59 | 40.75 | 61,364 | +1.00(+2.53%) |
Mar 12, 2003 | 39.81 | 39.85 | 39.04 | 39.75 | 54,137 | -0.26(-0.65%) |
Mar 11, 2003 | 39.53 | 40.01 | 39.50 | 40.01 | 26,806 | +0.46(+1.17%) |
Mar 10, 2003 | 40.36 | 40.44 | 39.43 | 39.54 | 71,877 | -1.07(-2.64%) |
Mar 07, 2003 | 41.60 | 41.85 | 40.52 | 40.62 | 106,041 | -1.17(-2.80%) |
Mar 06, 2003 | 41.73 | 42.18 | 41.73 | 41.79 | 43,231 | -0.30(-0.71%) |
Mar 05, 2003 | 41.86 | 42.08 | 41.48 | 42.08 | 71,614 | +0.45(+1.08%) |
Mar 04, 2003 | 40.82 | 41.96 | 40.71 | 41.64 | 110,509 | +0.81(+1.98%) |