Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 71.14 | 72.11 | 71.14 | 71.91 | 3,817 | +1.15(+1.62%) |
May 29, 2003 | 71.34 | 71.71 | 70.67 | 70.77 | 25,612 | -0.41(-0.58%) |
May 28, 2003 | 70.82 | 71.67 | 70.82 | 71.18 | 21,795 | +1.14(+1.62%) |
May 27, 2003 | 68.26 | 70.25 | 68.26 | 70.04 | 5,171 | +1.18(+1.71%) |
May 23, 2003 | 68.70 | 68.99 | 68.70 | 68.87 | 1,970 | +0.12(+0.18%) |
May 22, 2003 | 68.62 | 68.87 | 68.35 | 68.74 | 34,847 | +0.16(+0.24%) |
May 21, 2003 | 67.89 | 68.70 | 67.77 | 68.58 | 14,899 | +0.37(+0.54%) |
May 20, 2003 | 68.42 | 68.54 | 67.73 | 68.22 | 9,358 | -0.11(-0.17%) |
May 19, 2003 | 69.68 | 69.68 | 68.10 | 68.33 | 4,186 | -1.51(-2.16%) |
May 16, 2003 | 69.69 | 70.21 | 69.56 | 69.84 | 1,847 | +0.17(+0.24%) |
May 15, 2003 | 69.56 | 69.84 | 69.52 | 69.67 | 4,186 | +0.40(+0.57%) |
May 14, 2003 | 69.80 | 69.80 | 69.05 | 69.27 | 8,496 | -0.36(-0.51%) |
May 13, 2003 | 69.56 | 69.84 | 69.38 | 69.63 | 3,694 | -0.12(-0.17%) |
May 12, 2003 | 68.38 | 69.76 | 68.38 | 69.75 | 4,432 | +0.97(+1.40%) |
May 09, 2003 | 68.34 | 68.79 | 68.13 | 68.79 | 2,585 | +0.77(+1.13%) |
May 08, 2003 | 68.83 | 68.91 | 68.01 | 68.01 | 5,664 | -1.38(-1.99%) |
May 07, 2003 | 68.87 | 69.52 | 68.87 | 69.39 | 13,914 | +0.28(+0.40%) |
May 06, 2003 | 69.03 | 69.64 | 69.03 | 69.12 | 5,171 | +0.26(+0.38%) |
May 05, 2003 | 69.35 | 69.35 | 68.59 | 68.86 | 10,343 | -0.28(-0.41%) |
May 02, 2003 | 67.75 | 69.19 | 67.75 | 69.14 | 8,619 | +1.29(+1.90%) |
May 01, 2003 | 67.08 | 68.18 | 66.95 | 67.85 | 6,895 | -0.20(-0.30%) |
Apr 30, 2003 | 67.49 | 68.13 | 67.49 | 68.05 | 4,925 | +0.16(+0.24%) |
Apr 29, 2003 | 67.99 | 68.46 | 67.32 | 67.89 | 8,619 | +0.00(+0.00%) |
Apr 28, 2003 | 66.88 | 68.01 | 66.88 | 67.89 | 35,955 | +1.29(+1.94%) |
Apr 25, 2003 | 67.53 | 67.53 | 66.58 | 66.60 | 4,432 | -0.93(-1.37%) |
Apr 24, 2003 | 67.89 | 67.93 | 67.05 | 67.53 | 412,015 | -1.02(-1.48%) |
Apr 23, 2003 | 67.89 | 68.66 | 67.45 | 68.54 | 10,959 | +0.73(+1.08%) |
Apr 22, 2003 | 65.86 | 67.92 | 65.58 | 67.81 | 7,757 | +1.83(+2.77%) |
Apr 21, 2003 | 66.43 | 66.59 | 65.98 | 65.98 | 8,003 | -0.45(-0.67%) |
Apr 17, 2003 | 65.19 | 66.43 | 65.19 | 66.43 | 6,279 | +0.93(+1.43%) |
Apr 16, 2003 | 66.76 | 66.87 | 65.37 | 65.50 | 6,649 | -0.94(-1.42%) |
Apr 15, 2003 | 65.29 | 66.47 | 65.29 | 66.44 | 12,313 | +1.19(+1.83%) |
Apr 14, 2003 | 64.16 | 65.25 | 64.16 | 65.24 | 9,481 | +1.66(+2.61%) |
Apr 11, 2003 | 64.77 | 64.77 | 63.51 | 63.59 | 8,742 | -0.16(-0.25%) |
Apr 10, 2003 | 63.38 | 63.75 | 63.38 | 63.75 | 2,462 | +0.01(+0.01%) |
Apr 09, 2003 | 64.28 | 64.64 | 63.36 | 63.74 | 40,265 | -0.41(-0.65%) |
Apr 08, 2003 | 63.79 | 64.44 | 63.67 | 64.16 | 18,839 | +0.08(+0.13%) |
Apr 07, 2003 | 65.13 | 65.82 | 63.79 | 64.08 | 17,485 | +0.16(+0.25%) |
Apr 04, 2003 | 63.87 | 64.16 | 63.43 | 63.91 | 10,589 | +0.60(+0.95%) |
Apr 03, 2003 | 64.12 | 64.23 | 63.31 | 63.31 | 31,892 | -0.29(-0.46%) |
Apr 02, 2003 | 63.59 | 64.07 | 63.22 | 63.60 | 7,880 | +1.56(+2.51%) |
Apr 01, 2003 | 61.11 | 62.31 | 61.11 | 62.04 | 6,526 | +0.81(+1.33%) |
Mar 31, 2003 | 61.31 | 61.31 | 60.91 | 61.23 | 3,324 | -0.80(-1.30%) |
Mar 28, 2003 | 62.13 | 62.26 | 61.85 | 62.04 | 3,570 | -0.09(-0.14%) |
Mar 27, 2003 | 61.88 | 62.13 | 61.84 | 62.13 | 3,078 | -0.25(-0.40%) |
Mar 26, 2003 | 62.98 | 63.01 | 62.38 | 62.38 | 36,817 | -0.39(-0.62%) |
Mar 25, 2003 | 62.21 | 63.18 | 62.21 | 62.77 | 1,723 | +0.07(+0.12%) |
Mar 24, 2003 | 63.02 | 63.02 | 62.17 | 62.69 | 6,279 | -1.46(-2.28%) |
Mar 21, 2003 | 63.51 | 64.16 | 62.94 | 64.16 | 35,709 | +1.06(+1.69%) |
Mar 20, 2003 | 62.69 | 63.18 | 61.69 | 63.09 | 3,078 | +0.19(+0.31%) |
Mar 19, 2003 | 62.37 | 62.90 | 62.04 | 62.90 | 11,082 | +1.18(+1.91%) |
Mar 18, 2003 | 62.04 | 62.13 | 61.35 | 61.72 | 18,716 | -0.08(-0.13%) |
Mar 17, 2003 | 60.06 | 61.80 | 59.58 | 61.80 | 4,802 | +2.00(+3.34%) |
Mar 14, 2003 | 60.18 | 60.54 | 59.49 | 59.80 | 16,130 | +0.07(+0.12%) |
Mar 13, 2003 | 58.80 | 59.73 | 58.34 | 59.73 | 7,757 | +2.44(+4.25%) |
Mar 12, 2003 | 57.38 | 57.46 | 56.16 | 57.29 | 36,817 | -0.58(-1.00%) |
Mar 11, 2003 | 58.63 | 58.63 | 57.71 | 57.87 | 12,067 | -0.52(-0.89%) |
Mar 10, 2003 | 59.99 | 59.99 | 58.39 | 58.39 | 40,511 | -2.27(-3.75%) |
Mar 07, 2003 | 59.66 | 60.66 | 59.66 | 60.66 | 16,500 | +0.50(+0.82%) |
Mar 06, 2003 | 60.63 | 60.63 | 60.06 | 60.17 | 20,194 | -0.45(-0.75%) |
Mar 05, 2003 | 60.77 | 60.78 | 60.56 | 60.62 | 17,115 | +0.09(+0.15%) |
Mar 04, 2003 | 60.71 | 60.94 | 60.50 | 60.53 | 7,141 | -0.50(-0.82%) |