Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 69.30 | 69.35 | 68.92 | 69.33 | 54,831 | +0.03(+0.04%) |
May 29, 2003 | 69.21 | 69.44 | 69.01 | 69.30 | 223,824 | +0.50(+0.72%) |
May 28, 2003 | 69.00 | 69.10 | 68.58 | 68.80 | 1,186,451 | -0.28(-0.40%) |
May 27, 2003 | 69.38 | 69.39 | 68.79 | 69.08 | 106,328 | -0.24(-0.35%) |
May 23, 2003 | 69.42 | 69.48 | 69.08 | 69.32 | 4,910,131 | +0.10(+0.14%) |
May 22, 2003 | 68.76 | 69.22 | 68.76 | 69.22 | 65,330 | +0.46(+0.67%) |
May 21, 2003 | 68.76 | 69.00 | 68.47 | 68.76 | 87,829 | +0.00(+0.00%) |
May 20, 2003 | 68.64 | 68.94 | 68.31 | 68.76 | 931,795 | +0.21(+0.31%) |
May 19, 2003 | 68.68 | 68.94 | 68.39 | 68.55 | 1,251,781 | -0.28(-0.41%) |
May 16, 2003 | 68.40 | 68.84 | 68.16 | 68.83 | 140,660 | +0.46(+0.67%) |
May 15, 2003 | 68.16 | 68.55 | 68.11 | 68.38 | 91,996 | -0.02(-0.04%) |
May 14, 2003 | 68.31 | 68.51 | 68.10 | 68.40 | 60,830 | +0.30(+0.44%) |
May 13, 2003 | 67.96 | 68.12 | 67.81 | 68.10 | 121,828 | +0.01(+0.01%) |
May 12, 2003 | 68.40 | 68.40 | 67.90 | 68.10 | 99,162 | +0.23(+0.34%) |
May 09, 2003 | 68.07 | 68.07 | 67.66 | 67.86 | 60,164 | -0.12(-0.18%) |
May 08, 2003 | 68.28 | 68.34 | 67.90 | 67.98 | 1,952,086 | +0.01(+0.01%) |
May 07, 2003 | 67.95 | 68.01 | 67.69 | 67.98 | 170,493 | +0.45(+0.67%) |
May 06, 2003 | 67.29 | 67.72 | 67.00 | 67.53 | 233,157 | +0.35(+0.53%) |
May 05, 2003 | 67.02 | 67.17 | 66.73 | 67.17 | 53,497 | +0.14(+0.21%) |
May 02, 2003 | 66.97 | 67.26 | 66.75 | 67.03 | 81,663 | -0.07(-0.11%) |
May 01, 2003 | 67.26 | 67.43 | 66.88 | 67.10 | 79,496 | -0.13(-0.20%) |
Apr 30, 2003 | 66.73 | 67.37 | 66.73 | 67.23 | 575,976 | +0.47(+0.71%) |
Apr 29, 2003 | 66.84 | 67.00 | 66.61 | 66.76 | 459,814 | -0.24(-0.36%) |
Apr 28, 2003 | 66.99 | 67.04 | 66.73 | 67.00 | 83,829 | +0.04(+0.05%) |
Apr 25, 2003 | 67.08 | 67.14 | 66.78 | 66.96 | 213,991 | +0.01(+0.01%) |
Apr 24, 2003 | 66.69 | 67.08 | 66.69 | 66.96 | 573,309 | +0.39(+0.59%) |
Apr 23, 2003 | 66.21 | 66.63 | 66.21 | 66.57 | 86,163 | +0.38(+0.58%) |
Apr 22, 2003 | 66.36 | 66.51 | 66.12 | 66.18 | 59,164 | +0.03(+0.05%) |
Apr 21, 2003 | 66.06 | 66.23 | 65.93 | 66.15 | 148,327 | +0.14(+0.21%) |
Apr 17, 2003 | 66.36 | 66.37 | 66.01 | 66.01 | 91,329 | -0.14(-0.21%) |
Apr 16, 2003 | 66.06 | 66.18 | 65.85 | 66.15 | 327,319 | +0.44(+0.68%) |
Apr 15, 2003 | 65.89 | 66.01 | 65.59 | 65.71 | 1,373,443 | +0.12(+0.18%) |
Apr 14, 2003 | 65.59 | 65.70 | 65.22 | 65.59 | 241,990 | +0.04(+0.05%) |
Apr 11, 2003 | 65.58 | 65.75 | 65.44 | 65.55 | 176,826 | -0.23(-0.36%) |
Apr 10, 2003 | 66.00 | 66.00 | 65.70 | 65.79 | 1,325,445 | -0.24(-0.36%) |
Apr 09, 2003 | 65.88 | 66.06 | 65.65 | 66.03 | 52,497 | +0.22(+0.33%) |
Apr 08, 2003 | 65.70 | 65.85 | 65.49 | 65.81 | 628,974 | +0.24(+0.37%) |
Apr 07, 2003 | 65.41 | 65.71 | 65.14 | 65.57 | 102,995 | -0.12(-0.18%) |
Apr 04, 2003 | 65.85 | 65.90 | 65.59 | 65.69 | 1,133,286 | -0.16(-0.25%) |
Apr 03, 2003 | 65.85 | 66.06 | 65.70 | 65.85 | 51,997 | +0.01(+0.01%) |
Apr 02, 2003 | 65.64 | 65.89 | 65.53 | 65.85 | 259,489 | -0.19(-0.29%) |
Apr 01, 2003 | 65.88 | 66.09 | 65.58 | 66.04 | 157,493 | -0.08(-0.13%) |
Mar 31, 2003 | 65.82 | 66.15 | 65.82 | 66.12 | 98,329 | +0.31(+0.46%) |
Mar 28, 2003 | 65.67 | 66.00 | 65.64 | 65.82 | 1,084,122 | +0.26(+0.40%) |
Mar 27, 2003 | 65.67 | 65.67 | 65.41 | 65.55 | 90,996 | +0.09(+0.14%) |
Mar 26, 2003 | 65.19 | 65.52 | 65.19 | 65.46 | 213,657 | +0.29(+0.44%) |
Mar 25, 2003 | 65.13 | 65.28 | 65.01 | 65.17 | 51,164 | +0.07(+0.11%) |
Mar 24, 2003 | 64.80 | 65.22 | 64.79 | 65.10 | 204,991 | +0.52(+0.80%) |
Mar 21, 2003 | 64.98 | 65.01 | 64.54 | 64.59 | 236,990 | -0.33(-0.51%) |
Mar 20, 2003 | 65.19 | 65.28 | 64.65 | 64.92 | 74,496 | +0.11(+0.18%) |
Mar 19, 2003 | 65.22 | 65.24 | 64.70 | 64.80 | 1,449,607 | -0.34(-0.52%) |
Mar 18, 2003 | 65.41 | 65.77 | 64.97 | 65.14 | 1,831,091 | -0.26(-0.39%) |
Mar 17, 2003 | 65.88 | 66.06 | 65.31 | 65.40 | 837,965 | -0.34(-0.52%) |
Mar 14, 2003 | 65.73 | 65.97 | 65.61 | 65.74 | 354,652 | -0.08(-0.12%) |
Mar 13, 2003 | 65.71 | 65.99 | 65.56 | 65.82 | 317,486 | -0.42(-0.63%) |
Mar 12, 2003 | 66.30 | 66.51 | 66.12 | 66.24 | 232,490 | -0.12(-0.18%) |
Mar 11, 2003 | 66.59 | 66.59 | 66.21 | 66.36 | 82,829 | -0.15(-0.23%) |
Mar 10, 2003 | 66.33 | 66.64 | 66.32 | 66.51 | 80,996 | +0.19(+0.28%) |
Mar 07, 2003 | 66.46 | 66.58 | 66.15 | 66.33 | 47,331 | +0.02(+0.03%) |
Mar 06, 2003 | 66.54 | 66.54 | 66.15 | 66.31 | 79,996 | -0.11(-0.17%) |
Mar 05, 2003 | 66.54 | 66.54 | 66.15 | 66.42 | 39,831 | -0.04(-0.05%) |
Mar 04, 2003 | 66.25 | 66.51 | 66.15 | 66.46 | 160,660 | +0.04(+0.05%) |