Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 50.42 | 50.59 | 50.35 | 50.53 | 188,887 | +0.18(+0.36%) |
May 29, 2003 | 50.16 | 50.66 | 49.86 | 50.34 | 162,601 | +0.11(+0.23%) |
May 28, 2003 | 50.04 | 50.43 | 50.04 | 50.23 | 190,604 | +0.23(+0.47%) |
May 27, 2003 | 49.81 | 50.12 | 49.66 | 50.00 | 250,705 | +0.18(+0.36%) |
May 23, 2003 | 50.53 | 50.53 | 49.69 | 49.81 | 170,659 | -0.57(-1.13%) |
May 22, 2003 | 50.63 | 50.72 | 50.18 | 50.38 | 109,105 | -0.26(-0.51%) |
May 21, 2003 | 50.74 | 50.74 | 50.53 | 50.64 | 266,952 | -0.05(-0.09%) |
May 20, 2003 | 51.33 | 51.33 | 50.56 | 50.69 | 261,800 | -0.61(-1.18%) |
May 19, 2003 | 51.50 | 51.71 | 51.19 | 51.29 | 244,365 | +0.00(+0.00%) |
May 16, 2003 | 51.28 | 51.59 | 51.10 | 51.29 | 97,085 | -0.30(-0.59%) |
May 15, 2003 | 50.55 | 51.90 | 50.50 | 51.59 | 207,776 | +1.09(+2.16%) |
May 14, 2003 | 50.69 | 50.69 | 50.35 | 50.50 | 213,324 | -0.04(-0.09%) |
May 13, 2003 | 49.16 | 50.72 | 49.13 | 50.55 | 224,023 | +1.16(+2.34%) |
May 12, 2003 | 48.23 | 50.47 | 48.03 | 49.39 | 187,962 | +1.14(+2.35%) |
May 09, 2003 | 49.17 | 49.87 | 47.92 | 48.26 | 331,808 | +0.39(+0.81%) |
May 08, 2003 | 48.32 | 48.32 | 47.63 | 47.87 | 184,132 | -0.58(-1.20%) |
May 07, 2003 | 48.73 | 48.73 | 48.09 | 48.45 | 179,509 | -0.34(-0.70%) |
May 06, 2003 | 48.82 | 49.06 | 48.71 | 48.79 | 120,465 | -0.01(-0.02%) |
May 05, 2003 | 49.46 | 49.46 | 48.80 | 48.80 | 152,827 | -0.88(-1.77%) |
May 02, 2003 | 48.90 | 49.74 | 48.83 | 49.68 | 141,995 | +0.74(+1.50%) |
May 01, 2003 | 49.21 | 49.22 | 48.79 | 48.94 | 86,782 | -0.30(-0.60%) |
Apr 30, 2003 | 48.83 | 49.88 | 48.69 | 49.24 | 135,391 | +0.55(+1.12%) |
Apr 29, 2003 | 48.60 | 49.36 | 48.45 | 48.69 | 57,458 | +0.07(+0.14%) |
Apr 28, 2003 | 48.10 | 49.10 | 48.10 | 48.63 | 69,214 | +0.36(+0.74%) |
Apr 25, 2003 | 48.35 | 48.69 | 47.78 | 48.27 | 53,628 | -0.27(-0.56%) |
Apr 24, 2003 | 48.32 | 48.98 | 48.04 | 48.54 | 95,896 | +0.05(+0.11%) |
Apr 23, 2003 | 46.76 | 49.20 | 46.67 | 48.49 | 136,712 | +1.83(+3.93%) |
Apr 22, 2003 | 45.96 | 46.76 | 45.87 | 46.66 | 51,778 | +0.58(+1.27%) |
Apr 21, 2003 | 45.21 | 46.52 | 45.21 | 46.07 | 80,970 | +0.65(+1.43%) |
Apr 17, 2003 | 45.65 | 45.76 | 45.05 | 45.42 | 160,356 | +0.00(+0.00%) |
Apr 16, 2003 | 45.89 | 46.16 | 45.08 | 45.42 | 129,843 | -0.62(-1.35%) |
Apr 15, 2003 | 45.56 | 46.16 | 45.51 | 46.04 | 66,440 | +0.29(+0.63%) |
Apr 14, 2003 | 44.87 | 46.18 | 44.59 | 45.76 | 108,709 | +1.04(+2.32%) |
Apr 11, 2003 | 44.31 | 45.06 | 44.02 | 44.72 | 91,934 | +0.53(+1.20%) |
Apr 10, 2003 | 43.28 | 44.31 | 43.27 | 44.19 | 49,533 | +0.85(+1.96%) |
Apr 09, 2003 | 43.12 | 43.72 | 43.10 | 43.34 | 26,153 | +0.22(+0.51%) |
Apr 08, 2003 | 44.12 | 44.37 | 43.12 | 43.12 | 37,249 | -1.01(-2.28%) |
Apr 07, 2003 | 44.08 | 45.21 | 43.53 | 44.13 | 47,023 | +0.37(+0.85%) |
Apr 04, 2003 | 43.91 | 44.28 | 43.65 | 43.76 | 37,513 | -0.39(-0.89%) |
Apr 03, 2003 | 44.14 | 44.72 | 43.49 | 44.15 | 63,402 | +0.22(+0.50%) |
Apr 02, 2003 | 43.53 | 45.01 | 43.46 | 43.93 | 189,283 | +0.67(+1.54%) |
Apr 01, 2003 | 41.96 | 43.37 | 40.91 | 43.27 | 98,670 | +1.70(+4.10%) |
Mar 31, 2003 | 40.95 | 42.02 | 40.73 | 41.56 | 91,801 | +0.30(+0.73%) |
Mar 28, 2003 | 43.09 | 43.09 | 40.64 | 41.26 | 230,808 | -1.74(-4.05%) |
Mar 27, 2003 | 42.02 | 43.15 | 41.36 | 43.00 | 82,621 | +0.58(+1.36%) |
Mar 26, 2003 | 43.08 | 43.15 | 42.43 | 42.43 | 38,173 | -0.73(-1.68%) |
Mar 25, 2003 | 42.64 | 43.15 | 42.26 | 43.15 | 31,988 | +0.29(+0.67%) |
Mar 24, 2003 | 44.33 | 44.37 | 41.71 | 42.87 | 57,880 | -1.81(-4.05%) |
Mar 21, 2003 | 43.11 | 44.67 | 42.36 | 44.67 | 93,480 | +1.68(+3.91%) |
Mar 20, 2003 | 42.18 | 43.34 | 42.02 | 42.99 | 35,531 | +0.79(+1.88%) |
Mar 19, 2003 | 42.37 | 42.55 | 42.12 | 42.20 | 43,325 | -0.17(-0.39%) |
Mar 18, 2003 | 42.26 | 42.52 | 41.97 | 42.37 | 33,257 | -0.16(-0.37%) |
Mar 17, 2003 | 40.75 | 42.52 | 40.71 | 42.52 | 78,923 | +1.64(+4.02%) |
Mar 14, 2003 | 40.40 | 40.97 | 40.40 | 40.88 | 73,888 | +0.34(+0.84%) |
Mar 13, 2003 | 39.56 | 40.54 | 39.38 | 40.54 | 61,685 | +1.00(+2.53%) |
Mar 12, 2003 | 39.60 | 39.64 | 38.84 | 39.54 | 54,420 | -0.26(-0.65%) |
Mar 11, 2003 | 39.33 | 39.80 | 39.29 | 39.80 | 26,946 | +0.46(+1.17%) |
Mar 10, 2003 | 40.15 | 40.23 | 39.22 | 39.34 | 72,252 | -1.07(-2.64%) |
Mar 07, 2003 | 41.39 | 41.63 | 40.31 | 40.40 | 106,595 | -1.17(-2.80%) |
Mar 06, 2003 | 41.52 | 41.96 | 41.52 | 41.57 | 43,457 | -0.30(-0.71%) |
Mar 05, 2003 | 41.64 | 41.87 | 41.26 | 41.87 | 71,988 | +0.45(+1.08%) |
Mar 04, 2003 | 40.61 | 41.74 | 40.50 | 41.42 | 111,087 | +0.80(+1.98%) |