Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 57.61 | 57.61 | 56.12 | 56.12 | 1,774,087 | -1.09(-1.90%) |
Jun 27, 2003 | 57.45 | 57.75 | 56.87 | 57.21 | 453,051 | -0.23(-0.41%) |
Jun 26, 2003 | 56.97 | 57.70 | 56.78 | 57.44 | 536,788 | +0.51(+0.89%) |
Jun 25, 2003 | 57.13 | 57.51 | 56.93 | 56.93 | 512,627 | -0.04(-0.07%) |
Jun 24, 2003 | 57.65 | 57.77 | 56.57 | 56.97 | 655,490 | -0.63(-1.09%) |
Jun 23, 2003 | 58.42 | 58.42 | 57.31 | 57.60 | 451,550 | -0.91(-1.55%) |
Jun 20, 2003 | 58.45 | 58.64 | 58.19 | 58.51 | 985,937 | +0.72(+1.25%) |
Jun 19, 2003 | 58.73 | 58.91 | 57.37 | 57.79 | 710,865 | -1.01(-1.72%) |
Jun 18, 2003 | 58.77 | 58.97 | 58.38 | 58.80 | 248,960 | -0.27(-0.46%) |
Jun 17, 2003 | 59.39 | 59.49 | 58.41 | 59.07 | 478,862 | -0.48(-0.81%) |
Jun 16, 2003 | 59.01 | 59.75 | 59.01 | 59.55 | 445,697 | +0.55(+0.93%) |
Jun 13, 2003 | 60.08 | 60.31 | 58.24 | 59.01 | 837,521 | -1.07(-1.79%) |
Jun 12, 2003 | 59.95 | 60.17 | 59.63 | 60.08 | 255,113 | +0.15(+0.24%) |
Jun 11, 2003 | 59.41 | 59.97 | 59.21 | 59.93 | 453,651 | +0.62(+1.04%) |
Jun 10, 2003 | 58.61 | 59.31 | 58.32 | 59.31 | 239,506 | +0.83(+1.42%) |
Jun 09, 2003 | 59.37 | 59.43 | 58.45 | 58.48 | 325,794 | -1.05(-1.77%) |
Jun 06, 2003 | 59.97 | 60.41 | 59.43 | 59.53 | 388,072 | -0.40(-0.67%) |
Jun 05, 2003 | 60.17 | 60.41 | 59.67 | 59.93 | 592,312 | -0.52(-0.86%) |
Jun 04, 2003 | 59.97 | 60.58 | 59.81 | 60.45 | 599,065 | +0.39(+0.65%) |
Jun 03, 2003 | 58.79 | 60.17 | 58.72 | 60.06 | 750,933 | +1.11(+1.88%) |
Jun 02, 2003 | 59.51 | 59.93 | 58.84 | 58.95 | 596,964 | -0.39(-0.65%) |
May 30, 2003 | 57.81 | 59.36 | 57.73 | 59.34 | 1,910,047 | +2.31(+4.04%) |
May 29, 2003 | 57.21 | 57.45 | 56.77 | 57.03 | 404,129 | -0.23(-0.41%) |
May 28, 2003 | 57.39 | 57.73 | 57.20 | 57.27 | 622,626 | +0.04(+0.07%) |
May 27, 2003 | 56.02 | 57.27 | 55.80 | 57.23 | 378,618 | +1.21(+2.15%) |
May 23, 2003 | 56.01 | 56.14 | 55.84 | 56.02 | 330,896 | +0.18(+0.32%) |
May 22, 2003 | 56.44 | 56.44 | 55.84 | 55.84 | 502,573 | -0.26(-0.46%) |
May 21, 2003 | 56.04 | 56.17 | 55.86 | 56.10 | 482,163 | +0.15(+0.27%) |
May 20, 2003 | 56.16 | 56.41 | 55.80 | 55.95 | 408,781 | +0.11(+0.19%) |
May 19, 2003 | 56.58 | 56.71 | 55.80 | 55.84 | 360,910 | -0.73(-1.30%) |
May 16, 2003 | 56.94 | 57.31 | 56.57 | 56.57 | 550,594 | -0.37(-0.64%) |
May 15, 2003 | 57.76 | 57.91 | 56.94 | 56.94 | 645,736 | -0.49(-0.85%) |
May 14, 2003 | 57.59 | 57.77 | 57.22 | 57.43 | 274,921 | -0.01(-0.01%) |
May 13, 2003 | 57.37 | 57.66 | 57.04 | 57.43 | 251,811 | -0.07(-0.13%) |
May 12, 2003 | 56.94 | 57.51 | 56.77 | 57.51 | 177,378 | +0.50(+0.88%) |
May 09, 2003 | 57.10 | 57.27 | 56.81 | 57.01 | 224,199 | +0.07(+0.13%) |
May 08, 2003 | 57.28 | 57.39 | 56.64 | 56.93 | 405,479 | -0.43(-0.76%) |
May 07, 2003 | 57.53 | 57.73 | 57.29 | 57.37 | 403,979 | -0.46(-0.80%) |
May 06, 2003 | 57.83 | 58.01 | 57.44 | 57.83 | 590,211 | +0.00(+0.00%) |
May 05, 2003 | 58.27 | 58.43 | 57.73 | 57.83 | 536,187 | -0.43(-0.74%) |
May 02, 2003 | 56.79 | 58.26 | 56.65 | 58.26 | 739,678 | +1.41(+2.47%) |
May 01, 2003 | 56.39 | 56.86 | 55.64 | 56.85 | 722,720 | +0.57(+1.01%) |
Apr 30, 2003 | 55.71 | 56.74 | 55.38 | 56.29 | 1,039,661 | +0.49(+0.87%) |
Apr 29, 2003 | 55.90 | 55.94 | 55.18 | 55.80 | 430,691 | -0.01(-0.02%) |
Apr 28, 2003 | 55.44 | 56.10 | 55.41 | 55.82 | 343,352 | +0.45(+0.81%) |
Apr 25, 2003 | 55.80 | 55.98 | 55.15 | 55.37 | 246,409 | -0.43(-0.76%) |
Apr 24, 2003 | 55.91 | 56.24 | 55.38 | 55.80 | 512,777 | -0.55(-0.97%) |
Apr 23, 2003 | 55.98 | 56.54 | 55.31 | 56.34 | 408,631 | +0.47(+0.85%) |
Apr 22, 2003 | 54.38 | 55.97 | 54.38 | 55.87 | 530,485 | +1.03(+1.87%) |
Apr 21, 2003 | 54.64 | 54.98 | 54.51 | 54.84 | 366,762 | +0.10(+0.18%) |
Apr 17, 2003 | 54.74 | 54.74 | 54.08 | 54.74 | 417,935 | +0.37(+0.67%) |
Apr 16, 2003 | 55.12 | 55.14 | 54.16 | 54.38 | 421,537 | -0.43(-0.79%) |
Apr 15, 2003 | 54.44 | 54.88 | 54.34 | 54.81 | 605,368 | +0.25(+0.45%) |
Apr 14, 2003 | 54.24 | 54.72 | 54.11 | 54.56 | 769,091 | +0.33(+0.60%) |
Apr 11, 2003 | 54.31 | 55.04 | 53.94 | 54.24 | 453,051 | +0.13(+0.23%) |
Apr 10, 2003 | 53.78 | 54.21 | 53.34 | 54.11 | 808,408 | +0.42(+0.78%) |
Apr 09, 2003 | 54.66 | 54.69 | 53.60 | 53.69 | 513,527 | -0.97(-1.77%) |
Apr 08, 2003 | 54.34 | 54.70 | 54.24 | 54.66 | 633,130 | +0.15(+0.27%) |
Apr 07, 2003 | 55.31 | 55.44 | 54.34 | 54.51 | 1,048,365 | -0.57(-1.03%) |
Apr 04, 2003 | 54.61 | 55.31 | 54.34 | 55.08 | 824,615 | +0.47(+0.85%) |
Apr 03, 2003 | 55.10 | 55.10 | 54.49 | 54.61 | 771,942 | -0.36(-0.65%) |
Apr 02, 2003 | 54.71 | 55.26 | 54.68 | 54.97 | 1,066,223 | +0.55(+1.00%) |