Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 71.15 | 72.13 | 71.15 | 71.93 | 3,816 | +1.15(+1.62%) |
May 29, 2003 | 71.36 | 71.72 | 70.68 | 70.78 | 25,607 | -0.41(-0.58%) |
May 28, 2003 | 70.83 | 71.68 | 70.83 | 71.19 | 21,790 | +1.14(+1.62%) |
May 27, 2003 | 68.27 | 70.26 | 68.27 | 70.06 | 5,170 | +1.18(+1.71%) |
May 23, 2003 | 68.72 | 69.00 | 68.72 | 68.88 | 1,969 | +0.12(+0.18%) |
May 22, 2003 | 68.64 | 68.88 | 68.36 | 68.76 | 34,840 | +0.16(+0.24%) |
May 21, 2003 | 67.91 | 68.72 | 67.78 | 68.60 | 14,896 | +0.37(+0.54%) |
May 20, 2003 | 68.43 | 68.56 | 67.74 | 68.23 | 9,356 | -0.11(-0.17%) |
May 19, 2003 | 69.69 | 69.69 | 68.11 | 68.34 | 4,185 | -1.51(-2.16%) |
May 16, 2003 | 69.71 | 70.22 | 69.58 | 69.85 | 1,846 | +0.17(+0.24%) |
May 15, 2003 | 69.57 | 69.85 | 69.53 | 69.68 | 4,185 | +0.40(+0.57%) |
May 14, 2003 | 69.81 | 69.81 | 69.06 | 69.29 | 8,494 | -0.36(-0.51%) |
May 13, 2003 | 69.57 | 69.85 | 69.39 | 69.64 | 3,693 | -0.12(-0.17%) |
May 12, 2003 | 68.39 | 69.77 | 68.39 | 69.77 | 4,432 | +0.97(+1.40%) |
May 09, 2003 | 68.35 | 68.80 | 68.14 | 68.80 | 2,585 | +0.77(+1.13%) |
May 08, 2003 | 68.84 | 68.92 | 68.03 | 68.03 | 5,663 | -1.38(-1.99%) |
May 07, 2003 | 68.88 | 69.53 | 68.88 | 69.41 | 13,911 | +0.28(+0.40%) |
May 06, 2003 | 69.04 | 69.65 | 69.04 | 69.13 | 5,170 | +0.26(+0.38%) |
May 05, 2003 | 69.37 | 69.37 | 68.60 | 68.87 | 10,341 | -0.28(-0.41%) |
May 02, 2003 | 67.76 | 69.20 | 67.76 | 69.16 | 8,617 | +1.29(+1.90%) |
May 01, 2003 | 67.09 | 68.19 | 66.96 | 67.86 | 6,894 | -0.20(-0.30%) |
Apr 30, 2003 | 67.50 | 68.14 | 67.50 | 68.07 | 4,924 | +0.16(+0.24%) |
Apr 29, 2003 | 68.00 | 68.47 | 67.34 | 67.91 | 8,617 | +0.00(+0.00%) |
Apr 28, 2003 | 66.89 | 68.03 | 66.89 | 67.91 | 35,948 | +1.29(+1.94%) |
Apr 25, 2003 | 67.54 | 67.54 | 66.59 | 66.61 | 4,432 | -0.93(-1.37%) |
Apr 24, 2003 | 67.91 | 67.95 | 67.06 | 67.54 | 411,934 | -1.02(-1.48%) |
Apr 23, 2003 | 67.91 | 68.68 | 67.47 | 68.56 | 10,957 | +0.73(+1.08%) |
Apr 22, 2003 | 65.87 | 67.94 | 65.59 | 67.82 | 7,756 | +1.83(+2.77%) |
Apr 21, 2003 | 66.44 | 66.61 | 66.00 | 66.00 | 8,002 | -0.45(-0.67%) |
Apr 17, 2003 | 65.20 | 66.44 | 65.20 | 66.44 | 6,278 | +0.93(+1.43%) |
Apr 16, 2003 | 66.77 | 66.88 | 65.39 | 65.51 | 6,648 | -0.94(-1.42%) |
Apr 15, 2003 | 65.31 | 66.48 | 65.31 | 66.45 | 12,311 | +1.19(+1.83%) |
Apr 14, 2003 | 64.17 | 65.27 | 64.17 | 65.26 | 9,479 | +1.66(+2.61%) |
Apr 11, 2003 | 64.78 | 64.78 | 63.52 | 63.60 | 8,740 | -0.16(-0.25%) |
Apr 10, 2003 | 63.40 | 63.76 | 63.40 | 63.76 | 2,462 | +0.01(+0.01%) |
Apr 09, 2003 | 64.29 | 64.66 | 63.37 | 63.75 | 40,257 | -0.41(-0.65%) |
Apr 08, 2003 | 63.80 | 64.45 | 63.68 | 64.17 | 18,836 | +0.08(+0.13%) |
Apr 07, 2003 | 65.14 | 65.83 | 63.80 | 64.09 | 17,481 | +0.16(+0.25%) |
Apr 04, 2003 | 63.88 | 64.17 | 63.44 | 63.93 | 10,587 | +0.60(+0.95%) |
Apr 03, 2003 | 64.13 | 64.24 | 63.32 | 63.32 | 31,886 | -0.29(-0.46%) |
Apr 02, 2003 | 63.60 | 64.08 | 63.23 | 63.62 | 7,879 | +1.56(+2.51%) |
Apr 01, 2003 | 61.12 | 62.33 | 61.12 | 62.06 | 6,524 | +0.81(+1.33%) |
Mar 31, 2003 | 61.33 | 61.33 | 60.92 | 61.24 | 3,324 | -0.80(-1.30%) |
Mar 28, 2003 | 62.14 | 62.27 | 61.86 | 62.05 | 3,570 | -0.09(-0.14%) |
Mar 27, 2003 | 61.89 | 62.14 | 61.85 | 62.14 | 3,077 | -0.25(-0.40%) |
Mar 26, 2003 | 62.99 | 63.02 | 62.39 | 62.39 | 36,810 | -0.39(-0.62%) |
Mar 25, 2003 | 62.22 | 63.19 | 62.22 | 62.78 | 1,723 | +0.07(+0.12%) |
Mar 24, 2003 | 63.03 | 63.03 | 62.18 | 62.71 | 6,278 | -1.46(-2.28%) |
Mar 21, 2003 | 63.52 | 64.17 | 62.95 | 64.17 | 35,702 | +1.06(+1.69%) |
Mar 20, 2003 | 62.71 | 63.19 | 61.70 | 63.10 | 3,077 | +0.19(+0.31%) |
Mar 19, 2003 | 62.38 | 62.91 | 62.06 | 62.91 | 11,080 | +1.18(+1.91%) |
Mar 18, 2003 | 62.06 | 62.14 | 61.37 | 61.73 | 18,713 | -0.08(-0.13%) |
Mar 17, 2003 | 60.07 | 61.81 | 59.60 | 61.81 | 4,801 | +2.00(+3.34%) |
Mar 14, 2003 | 60.19 | 60.55 | 59.50 | 59.82 | 16,127 | +0.07(+0.12%) |
Mar 13, 2003 | 58.81 | 59.74 | 58.35 | 59.74 | 7,756 | +2.44(+4.25%) |
Mar 12, 2003 | 57.39 | 57.48 | 56.17 | 57.31 | 36,810 | -0.58(-1.00%) |
Mar 11, 2003 | 58.65 | 58.65 | 57.72 | 57.88 | 12,065 | -0.52(-0.89%) |
Mar 10, 2003 | 60.00 | 60.00 | 58.40 | 58.40 | 40,504 | -2.27(-3.75%) |
Mar 07, 2003 | 59.67 | 60.68 | 59.67 | 60.68 | 16,497 | +0.50(+0.82%) |
Mar 06, 2003 | 60.64 | 60.64 | 60.07 | 60.18 | 20,190 | -0.45(-0.75%) |
Mar 05, 2003 | 60.78 | 60.79 | 60.57 | 60.64 | 17,112 | +0.09(+0.15%) |
Mar 04, 2003 | 60.72 | 60.95 | 60.51 | 60.55 | 7,140 | -0.50(-0.82%) |