Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 62.17 | 63.59 | 62.16 | 63.46 | 4,944,751 | +1.49(+2.40%) |
May 29, 2003 | 62.22 | 63.13 | 61.76 | 61.97 | 6,474,887 | -0.24(-0.39%) |
May 28, 2003 | 61.11 | 62.21 | 61.08 | 62.21 | 6,096,399 | +1.11(+1.81%) |
May 27, 2003 | 59.29 | 61.31 | 58.57 | 61.11 | 5,260,565 | +1.81(+3.06%) |
May 23, 2003 | 59.20 | 59.58 | 59.06 | 59.29 | 2,636,062 | +0.09(+0.16%) |
May 22, 2003 | 58.67 | 59.47 | 58.61 | 59.20 | 4,101,853 | +0.72(+1.24%) |
May 21, 2003 | 57.93 | 58.58 | 57.38 | 58.47 | 4,166,583 | +0.51(+0.87%) |
May 20, 2003 | 57.93 | 58.25 | 57.01 | 57.97 | 5,712,002 | +0.08(+0.13%) |
May 19, 2003 | 59.72 | 59.72 | 57.89 | 57.89 | 5,113,639 | -1.83(-3.06%) |
May 16, 2003 | 58.55 | 59.88 | 58.55 | 59.72 | 5,725,488 | +0.47(+0.79%) |
May 15, 2003 | 58.12 | 59.33 | 58.12 | 59.25 | 5,546,325 | +0.90(+1.53%) |
May 14, 2003 | 58.40 | 58.67 | 57.89 | 58.36 | 4,410,732 | +0.00(+0.00%) |
May 13, 2003 | 58.05 | 59.11 | 58.05 | 58.36 | 5,205,853 | -0.42(-0.72%) |
May 12, 2003 | 58.40 | 59.18 | 57.80 | 58.78 | 5,002,674 | +0.38(+0.65%) |
May 09, 2003 | 57.66 | 58.42 | 57.63 | 58.40 | 4,944,109 | +0.73(+1.27%) |
May 08, 2003 | 60.12 | 60.12 | 57.62 | 57.66 | 9,147,296 | -2.44(-4.07%) |
May 07, 2003 | 59.50 | 60.64 | 59.37 | 60.11 | 4,788,064 | +0.00(+0.00%) |
May 06, 2003 | 59.56 | 60.67 | 59.18 | 60.11 | 4,944,751 | +0.55(+0.93%) |
May 05, 2003 | 59.64 | 60.09 | 59.14 | 59.56 | 4,557,658 | -0.09(-0.14%) |
May 02, 2003 | 58.65 | 59.94 | 57.63 | 59.64 | 5,306,158 | +0.99(+1.69%) |
May 01, 2003 | 59.10 | 59.10 | 58.01 | 58.65 | 5,273,665 | -0.44(-0.75%) |
Apr 30, 2003 | 59.36 | 59.85 | 58.89 | 59.10 | 5,099,255 | -0.43(-0.72%) |
Apr 29, 2003 | 59.57 | 60.73 | 58.60 | 59.53 | 6,855,687 | -0.05(-0.08%) |
Apr 28, 2003 | 59.46 | 60.11 | 58.79 | 59.57 | 4,631,506 | +0.50(+0.84%) |
Apr 25, 2003 | 60.13 | 60.24 | 58.79 | 59.07 | 3,622,674 | -1.15(-1.91%) |
Apr 24, 2003 | 61.07 | 61.07 | 59.64 | 60.23 | 4,247,367 | -0.84(-1.38%) |
Apr 23, 2003 | 60.99 | 61.43 | 60.30 | 61.07 | 5,147,930 | +0.08(+0.13%) |
Apr 22, 2003 | 59.45 | 61.04 | 58.33 | 60.99 | 7,081,856 | +1.54(+2.59%) |
Apr 21, 2003 | 59.49 | 59.81 | 59.10 | 59.45 | 4,079,121 | +0.19(+0.33%) |
Apr 17, 2003 | 58.55 | 59.56 | 58.26 | 59.25 | 5,760,036 | +0.70(+1.20%) |
Apr 16, 2003 | 59.60 | 60.11 | 58.29 | 58.55 | 7,939,138 | -1.04(-1.75%) |
Apr 15, 2003 | 58.00 | 59.64 | 57.39 | 59.60 | 8,635,110 | +1.60(+2.75%) |
Apr 14, 2003 | 56.39 | 58.01 | 56.31 | 58.00 | 4,739,646 | +1.61(+2.86%) |
Apr 11, 2003 | 56.54 | 57.18 | 55.91 | 56.39 | 3,667,882 | +0.05(+0.10%) |
Apr 10, 2003 | 56.00 | 56.53 | 55.75 | 56.33 | 4,475,461 | +0.34(+0.61%) |
Apr 09, 2003 | 56.61 | 57.42 | 55.95 | 55.99 | 5,384,501 | -0.62(-1.09%) |
Apr 08, 2003 | 56.30 | 56.84 | 56.30 | 56.61 | 4,293,730 | +0.30(+0.54%) |
Apr 07, 2003 | 57.23 | 57.73 | 56.15 | 56.30 | 5,942,537 | +0.19(+0.35%) |
Apr 04, 2003 | 56.33 | 56.78 | 55.94 | 56.11 | 4,758,140 | -0.23(-0.40%) |
Apr 03, 2003 | 56.26 | 57.07 | 55.83 | 56.33 | 6,098,325 | -0.04(-0.07%) |
Apr 02, 2003 | 55.67 | 56.68 | 55.32 | 56.37 | 9,038,899 | +2.16(+3.99%) |
Apr 01, 2003 | 53.32 | 54.53 | 52.99 | 54.21 | 5,434,847 | +1.20(+2.26%) |
Mar 31, 2003 | 52.95 | 54.11 | 52.95 | 53.01 | 5,881,276 | -1.58(-2.90%) |
Mar 28, 2003 | 54.96 | 55.24 | 54.40 | 54.59 | 3,276,551 | -0.37(-0.67%) |
Mar 27, 2003 | 55.09 | 55.31 | 54.40 | 54.96 | 5,168,479 | -0.37(-0.66%) |
Mar 26, 2003 | 55.04 | 55.66 | 54.92 | 55.32 | 4,694,823 | +0.28(+0.51%) |
Mar 25, 2003 | 54.58 | 55.51 | 54.35 | 55.04 | 5,498,420 | +0.60(+1.10%) |
Mar 24, 2003 | 56.14 | 56.14 | 54.20 | 54.44 | 7,138,622 | -1.70(-3.02%) |
Mar 21, 2003 | 54.78 | 56.14 | 54.36 | 56.14 | 8,801,300 | +1.57(+2.88%) |
Mar 20, 2003 | 54.49 | 54.87 | 53.08 | 54.57 | 8,333,680 | -0.15(-0.27%) |
Mar 19, 2003 | 54.35 | 55.27 | 53.56 | 54.71 | 8,153,362 | +0.54(+0.99%) |
Mar 18, 2003 | 53.65 | 54.29 | 53.11 | 54.18 | 6,460,374 | +0.53(+0.99%) |
Mar 17, 2003 | 51.87 | 53.99 | 51.32 | 53.65 | 7,838,961 | +1.78(+3.42%) |
Mar 14, 2003 | 52.00 | 52.61 | 51.39 | 51.87 | 5,976,443 | -0.12(-0.24%) |
Mar 13, 2003 | 49.29 | 52.08 | 49.29 | 52.00 | 9,052,128 | +3.06(+6.25%) |
Mar 12, 2003 | 49.02 | 49.04 | 47.51 | 48.94 | 10,948,037 | -0.08(-0.16%) |
Mar 11, 2003 | 50.10 | 50.76 | 48.99 | 49.01 | 5,386,300 | -1.08(-2.16%) |
Mar 10, 2003 | 51.93 | 51.93 | 49.76 | 50.10 | 5,569,058 | -1.82(-3.51%) |
Mar 07, 2003 | 49.96 | 52.16 | 49.96 | 51.92 | 6,097,169 | +0.84(+1.65%) |
Mar 06, 2003 | 51.22 | 51.40 | 50.67 | 51.08 | 5,415,582 | -0.55(-1.06%) |
Mar 05, 2003 | 51.23 | 52.25 | 51.05 | 51.62 | 7,454,051 | +0.47(+0.93%) |
Mar 04, 2003 | 52.96 | 52.96 | 51.15 | 51.15 | 7,123,468 | -1.81(-3.43%) |