Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 62.54 | 63.97 | 62.53 | 63.84 | 4,915,502 | +1.50(+2.40%) |
May 29, 2003 | 62.59 | 63.51 | 62.13 | 62.34 | 6,436,587 | -0.24(-0.39%) |
May 28, 2003 | 61.47 | 62.58 | 61.45 | 62.58 | 6,060,338 | +1.11(+1.81%) |
May 27, 2003 | 59.65 | 61.67 | 58.92 | 61.47 | 5,229,448 | +1.82(+3.06%) |
May 23, 2003 | 59.55 | 59.93 | 59.41 | 59.65 | 2,620,469 | +0.09(+0.16%) |
May 22, 2003 | 59.02 | 59.83 | 58.96 | 59.55 | 4,077,590 | +0.73(+1.24%) |
May 21, 2003 | 58.27 | 58.93 | 57.73 | 58.82 | 4,141,937 | +0.51(+0.87%) |
May 20, 2003 | 58.27 | 58.60 | 57.35 | 58.31 | 5,678,215 | +0.08(+0.13%) |
May 19, 2003 | 60.08 | 60.08 | 58.24 | 58.24 | 5,083,391 | -1.84(-3.06%) |
May 16, 2003 | 58.90 | 60.23 | 58.90 | 60.08 | 5,691,621 | +0.47(+0.79%) |
May 15, 2003 | 58.47 | 59.68 | 58.47 | 59.61 | 5,513,518 | +0.90(+1.53%) |
May 14, 2003 | 58.74 | 59.02 | 58.24 | 58.71 | 4,384,642 | +0.00(+0.00%) |
May 13, 2003 | 58.39 | 59.46 | 58.39 | 58.71 | 5,175,060 | -0.42(-0.72%) |
May 12, 2003 | 58.74 | 59.53 | 58.15 | 59.13 | 4,973,082 | +0.38(+0.65%) |
May 09, 2003 | 58.01 | 58.77 | 57.98 | 58.74 | 4,914,864 | +0.74(+1.27%) |
May 08, 2003 | 60.48 | 60.48 | 57.96 | 58.01 | 9,093,188 | -2.46(-4.07%) |
May 07, 2003 | 59.86 | 61.00 | 59.72 | 60.47 | 4,759,742 | +0.00(+0.00%) |
May 06, 2003 | 59.91 | 61.03 | 59.54 | 60.47 | 4,915,502 | +0.56(+0.93%) |
May 05, 2003 | 60.00 | 60.45 | 59.49 | 59.91 | 4,530,699 | -0.09(-0.14%) |
May 02, 2003 | 59.00 | 60.30 | 57.98 | 60.00 | 5,274,771 | +0.99(+1.69%) |
May 01, 2003 | 59.45 | 59.45 | 58.35 | 59.00 | 5,242,470 | -0.45(-0.75%) |
Apr 30, 2003 | 59.72 | 60.21 | 59.24 | 59.45 | 5,069,092 | -0.43(-0.72%) |
Apr 29, 2003 | 59.93 | 61.09 | 58.95 | 59.88 | 6,815,135 | -0.05(-0.08%) |
Apr 28, 2003 | 59.82 | 60.47 | 59.14 | 59.93 | 4,604,110 | +0.50(+0.84%) |
Apr 25, 2003 | 60.49 | 60.60 | 59.14 | 59.43 | 3,601,246 | -1.16(-1.91%) |
Apr 24, 2003 | 61.43 | 61.43 | 60.00 | 60.58 | 4,222,243 | -0.85(-1.38%) |
Apr 23, 2003 | 61.35 | 61.80 | 60.66 | 61.43 | 5,117,479 | +0.08(+0.13%) |
Apr 22, 2003 | 59.80 | 61.40 | 58.68 | 61.35 | 7,039,966 | +1.55(+2.59%) |
Apr 21, 2003 | 59.84 | 60.17 | 59.45 | 59.80 | 4,054,992 | +0.20(+0.33%) |
Apr 17, 2003 | 58.90 | 59.91 | 58.61 | 59.61 | 5,725,965 | +0.70(+1.20%) |
Apr 16, 2003 | 59.96 | 60.47 | 58.63 | 58.90 | 7,892,177 | -1.05(-1.75%) |
Apr 15, 2003 | 58.34 | 60.00 | 57.73 | 59.95 | 8,584,032 | +1.61(+2.75%) |
Apr 14, 2003 | 56.72 | 58.35 | 56.65 | 58.34 | 4,711,610 | +1.62(+2.86%) |
Apr 11, 2003 | 56.87 | 57.52 | 56.25 | 56.72 | 3,646,186 | +0.05(+0.10%) |
Apr 10, 2003 | 56.33 | 56.86 | 56.08 | 56.67 | 4,448,988 | +0.34(+0.61%) |
Apr 09, 2003 | 56.94 | 57.77 | 56.28 | 56.32 | 5,352,651 | -0.62(-1.09%) |
Apr 08, 2003 | 56.64 | 57.18 | 56.64 | 56.94 | 4,268,332 | +0.31(+0.54%) |
Apr 07, 2003 | 57.57 | 58.08 | 56.49 | 56.64 | 5,907,387 | +0.20(+0.35%) |
Apr 04, 2003 | 56.67 | 57.12 | 56.28 | 56.44 | 4,729,995 | -0.23(-0.40%) |
Apr 03, 2003 | 56.59 | 57.41 | 56.16 | 56.67 | 6,062,253 | -0.04(-0.07%) |
Apr 02, 2003 | 56.00 | 57.01 | 55.65 | 56.71 | 8,985,433 | +2.18(+3.99%) |
Apr 01, 2003 | 53.64 | 54.85 | 53.31 | 54.53 | 5,402,699 | +1.21(+2.26%) |
Mar 31, 2003 | 53.27 | 54.44 | 53.26 | 53.32 | 5,846,487 | -1.59(-2.90%) |
Mar 28, 2003 | 55.28 | 55.56 | 54.73 | 54.91 | 3,257,170 | -0.37(-0.67%) |
Mar 27, 2003 | 55.42 | 55.63 | 54.73 | 55.28 | 5,137,907 | -0.37(-0.66%) |
Mar 26, 2003 | 55.37 | 55.99 | 55.24 | 55.65 | 4,667,052 | +0.28(+0.51%) |
Mar 25, 2003 | 54.91 | 55.84 | 54.67 | 55.37 | 5,465,897 | +0.60(+1.10%) |
Mar 24, 2003 | 56.47 | 56.47 | 54.52 | 54.77 | 7,096,397 | -1.71(-3.02%) |
Mar 21, 2003 | 55.11 | 56.47 | 54.69 | 56.47 | 8,749,239 | +1.58(+2.88%) |
Mar 20, 2003 | 54.81 | 55.20 | 53.39 | 54.89 | 8,284,385 | -0.15(-0.27%) |
Mar 19, 2003 | 54.67 | 55.60 | 53.88 | 55.04 | 8,105,134 | +0.54(+0.99%) |
Mar 18, 2003 | 53.97 | 54.61 | 53.43 | 54.50 | 6,422,160 | +0.53(+0.99%) |
Mar 17, 2003 | 52.18 | 54.31 | 51.62 | 53.97 | 7,792,592 | +1.79(+3.42%) |
Mar 14, 2003 | 52.31 | 52.92 | 51.69 | 52.18 | 5,941,092 | -0.13(-0.24%) |
Mar 13, 2003 | 49.58 | 52.39 | 49.58 | 52.31 | 8,998,583 | +3.08(+6.25%) |
Mar 12, 2003 | 49.31 | 49.33 | 47.79 | 49.23 | 10,883,278 | -0.08(-0.16%) |
Mar 11, 2003 | 50.39 | 51.06 | 49.28 | 49.31 | 5,354,439 | -1.09(-2.16%) |
Mar 10, 2003 | 52.24 | 52.24 | 50.06 | 50.39 | 5,536,116 | -1.83(-3.51%) |
Mar 07, 2003 | 50.25 | 52.47 | 50.25 | 52.23 | 6,061,104 | +0.85(+1.65%) |
Mar 06, 2003 | 51.52 | 51.70 | 50.97 | 51.38 | 5,383,548 | -0.55(-1.06%) |
Mar 05, 2003 | 51.54 | 52.56 | 51.36 | 51.93 | 7,409,959 | +0.48(+0.93%) |
Mar 04, 2003 | 53.28 | 53.28 | 51.45 | 51.45 | 7,081,331 | -1.82(-3.43%) |