Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 53.38 | 54.38 | 53.38 | 54.09 | 1,037,892 | +0.81(+1.53%) |
May 29, 2003 | 53.05 | 54.46 | 53.05 | 53.27 | 707,764 | +0.26(+0.49%) |
May 28, 2003 | 53.27 | 53.68 | 53.01 | 53.01 | 729,763 | +0.15(+0.28%) |
May 27, 2003 | 52.52 | 53.21 | 52.24 | 52.87 | 466,444 | +0.34(+0.65%) |
May 23, 2003 | 52.72 | 52.72 | 52.33 | 52.52 | 421,635 | -0.14(-0.27%) |
May 22, 2003 | 52.49 | 52.75 | 52.20 | 52.66 | 651,483 | +0.50(+0.97%) |
May 21, 2003 | 51.54 | 52.18 | 51.24 | 52.16 | 706,684 | +0.62(+1.21%) |
May 20, 2003 | 51.47 | 51.89 | 51.09 | 51.54 | 355,096 | +0.16(+0.30%) |
May 19, 2003 | 52.72 | 52.72 | 51.38 | 51.38 | 656,746 | -0.89(-1.70%) |
May 16, 2003 | 52.20 | 52.57 | 52.02 | 52.27 | 616,931 | -0.02(-0.04%) |
May 15, 2003 | 52.66 | 52.68 | 52.06 | 52.29 | 471,707 | -0.24(-0.45%) |
May 14, 2003 | 52.09 | 52.61 | 51.98 | 52.53 | 501,400 | +0.63(+1.21%) |
May 13, 2003 | 52.56 | 52.61 | 51.78 | 51.90 | 542,835 | -0.79(-1.50%) |
May 12, 2003 | 51.26 | 52.72 | 50.80 | 52.69 | 952,458 | +1.44(+2.80%) |
May 09, 2003 | 50.67 | 51.29 | 50.57 | 51.26 | 717,886 | +0.65(+1.29%) |
May 08, 2003 | 50.01 | 50.79 | 49.83 | 50.61 | 1,583,831 | +0.04(+0.09%) |
May 07, 2003 | 51.35 | 51.35 | 50.56 | 50.56 | 620,035 | -0.79(-1.53%) |
May 06, 2003 | 51.88 | 52.12 | 51.20 | 51.35 | 875,527 | -0.53(-1.01%) |
May 05, 2003 | 52.12 | 52.31 | 51.64 | 51.87 | 558,896 | -0.07(-0.13%) |
May 02, 2003 | 51.64 | 52.09 | 51.54 | 51.94 | 806,289 | +0.08(+0.16%) |
May 01, 2003 | 51.61 | 52.05 | 51.12 | 51.86 | 891,453 | +0.25(+0.49%) |
Apr 30, 2003 | 51.76 | 51.98 | 51.50 | 51.61 | 774,977 | -0.15(-0.29%) |
Apr 29, 2003 | 51.94 | 51.98 | 51.48 | 51.75 | 932,618 | -0.19(-0.37%) |
Apr 28, 2003 | 50.75 | 52.38 | 50.75 | 51.95 | 987,819 | +0.64(+1.26%) |
Apr 25, 2003 | 51.12 | 51.66 | 51.06 | 51.30 | 1,111,448 | +0.07(+0.13%) |
Apr 24, 2003 | 51.13 | 52.13 | 50.90 | 51.23 | 3,226,777 | -2.86(-5.29%) |
Apr 23, 2003 | 52.38 | 54.15 | 52.24 | 54.09 | 2,060,532 | +0.97(+1.83%) |
Apr 22, 2003 | 48.90 | 53.12 | 48.90 | 53.12 | 5,227,250 | +7.59(+16.68%) |
Apr 21, 2003 | 45.03 | 45.60 | 45.01 | 45.53 | 566,859 | +0.56(+1.25%) |
Apr 17, 2003 | 44.51 | 45.01 | 44.51 | 44.97 | 453,757 | +0.27(+0.60%) |
Apr 16, 2003 | 44.54 | 44.79 | 44.49 | 44.70 | 473,867 | +0.25(+0.57%) |
Apr 15, 2003 | 44.61 | 45.05 | 44.41 | 44.45 | 944,900 | -0.16(-0.37%) |
Apr 14, 2003 | 43.97 | 44.71 | 43.97 | 44.61 | 368,593 | +0.67(+1.53%) |
Apr 11, 2003 | 43.86 | 44.11 | 43.53 | 43.94 | 390,997 | +0.56(+1.28%) |
Apr 10, 2003 | 43.83 | 44.05 | 43.20 | 43.38 | 523,534 | -0.45(-1.03%) |
Apr 09, 2003 | 43.49 | 44.31 | 43.33 | 43.83 | 767,959 | +0.36(+0.84%) |
Apr 08, 2003 | 43.27 | 43.57 | 43.02 | 43.47 | 722,610 | +0.20(+0.46%) |
Apr 07, 2003 | 45.20 | 45.27 | 43.27 | 43.27 | 1,280,156 | -0.92(-2.08%) |
Apr 04, 2003 | 43.75 | 44.52 | 43.74 | 44.19 | 703,040 | +0.62(+1.43%) |
Apr 03, 2003 | 43.22 | 43.97 | 42.84 | 43.57 | 727,874 | +0.54(+1.26%) |
Apr 02, 2003 | 43.05 | 43.71 | 43.00 | 43.03 | 550,258 | +0.53(+1.26%) |
Apr 01, 2003 | 42.45 | 42.75 | 42.01 | 42.49 | 436,616 | +0.10(+0.24%) |
Mar 31, 2003 | 42.12 | 42.90 | 41.68 | 42.39 | 589,803 | +0.01(+0.02%) |
Mar 28, 2003 | 41.55 | 42.54 | 41.45 | 42.38 | 700,070 | +0.74(+1.78%) |
Mar 27, 2003 | 41.18 | 41.90 | 40.93 | 41.64 | 233,356 | +0.27(+0.66%) |
Mar 26, 2003 | 41.24 | 41.76 | 41.01 | 41.37 | 322,704 | -0.17(-0.41%) |
Mar 25, 2003 | 41.64 | 41.94 | 41.34 | 41.54 | 374,261 | -0.04(-0.09%) |
Mar 24, 2003 | 42.54 | 42.54 | 41.31 | 41.57 | 584,134 | -0.97(-2.28%) |
Mar 21, 2003 | 41.97 | 42.71 | 41.17 | 42.54 | 514,222 | +0.98(+2.35%) |
Mar 20, 2003 | 41.03 | 41.68 | 40.20 | 41.57 | 461,855 | +0.53(+1.30%) |
Mar 19, 2003 | 40.51 | 41.23 | 40.51 | 41.03 | 428,923 | +0.51(+1.26%) |
Mar 18, 2003 | 40.87 | 41.31 | 40.39 | 40.52 | 569,963 | -0.35(-0.85%) |
Mar 17, 2003 | 39.18 | 40.87 | 39.08 | 40.87 | 1,084,320 | +1.32(+3.33%) |
Mar 14, 2003 | 38.84 | 39.97 | 38.57 | 39.55 | 895,502 | +0.82(+2.12%) |
Mar 13, 2003 | 37.36 | 38.82 | 37.29 | 38.73 | 410,837 | +1.81(+4.90%) |
Mar 12, 2003 | 36.97 | 37.19 | 36.32 | 36.92 | 698,181 | -0.10(-0.28%) |
Mar 11, 2003 | 37.85 | 38.29 | 36.93 | 37.02 | 574,417 | -1.13(-2.95%) |
Mar 10, 2003 | 39.20 | 39.23 | 38.11 | 38.15 | 268,448 | -1.04(-2.67%) |
Mar 07, 2003 | 38.71 | 39.32 | 38.59 | 39.19 | 459,830 | +0.21(+0.55%) |
Mar 06, 2003 | 39.23 | 39.25 | 38.78 | 38.98 | 313,931 | -0.35(-0.89%) |
Mar 05, 2003 | 39.19 | 39.82 | 39.05 | 39.33 | 470,223 | +0.16(+0.42%) |
Mar 04, 2003 | 39.57 | 39.58 | 39.03 | 39.17 | 344,839 | -0.41(-1.05%) |