Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 74.89 | 75.88 | 72.36 | 72.72 | 22,845 | -1.86(-2.49%) |
May 29, 2003 | 76.55 | 76.91 | 72.24 | 74.58 | 28,021 | -0.79(-1.05%) |
May 28, 2003 | 79.87 | 79.87 | 75.13 | 75.37 | 36,956 | -3.72(-4.70%) |
May 27, 2003 | 79.00 | 80.82 | 77.50 | 79.08 | 24,480 | +1.86(+2.41%) |
May 23, 2003 | 75.92 | 78.89 | 75.13 | 77.22 | 27,397 | +1.11(+1.45%) |
May 22, 2003 | 69.24 | 76.28 | 69.24 | 76.12 | 27,953 | +3.44(+4.73%) |
May 21, 2003 | 77.30 | 77.98 | 67.22 | 72.68 | 39,216 | -4.63(-5.98%) |
May 20, 2003 | 76.08 | 78.25 | 75.13 | 77.30 | 30,094 | +1.74(+2.30%) |
May 19, 2003 | 75.29 | 76.43 | 72.36 | 75.56 | 19,557 | +0.32(+0.42%) |
May 16, 2003 | 78.21 | 79.08 | 74.65 | 75.25 | 29,622 | -1.07(-1.40%) |
May 15, 2003 | 72.68 | 76.79 | 71.17 | 76.32 | 55,098 | +4.55(+6.34%) |
May 14, 2003 | 73.15 | 73.94 | 70.82 | 71.77 | 26,217 | -0.87(-1.20%) |
May 13, 2003 | 71.17 | 74.18 | 70.98 | 72.64 | 25,778 | -0.75(-1.02%) |
May 12, 2003 | 73.23 | 77.11 | 71.69 | 73.39 | 45,117 | -1.74(-2.32%) |
May 09, 2003 | 72.76 | 77.90 | 72.40 | 75.13 | 62,604 | +3.28(+4.57%) |
May 08, 2003 | 66.27 | 82.68 | 65.24 | 71.85 | 107,094 | +7.39(+11.47%) |
May 07, 2003 | 65.92 | 65.92 | 63.27 | 64.45 | 25,610 | -1.50(-2.28%) |
May 06, 2003 | 67.02 | 67.02 | 64.02 | 65.96 | 19,051 | -0.55(-0.83%) |
May 05, 2003 | 66.59 | 67.22 | 65.44 | 66.51 | 17,483 | +0.28(+0.42%) |
May 02, 2003 | 67.02 | 67.42 | 57.93 | 66.23 | 42,773 | -1.94(-2.84%) |
Apr 29, 2003 | 67.22 | 68.25 | 66.27 | 68.17 | 17,922 | +1.66(+2.50%) |
Apr 28, 2003 | 65.20 | 67.22 | 62.71 | 66.51 | 29,656 | +3.84(+6.12%) |
Apr 25, 2003 | 64.25 | 64.93 | 61.29 | 62.67 | 15,039 | -1.58(-2.46%) |
Apr 24, 2003 | 66.23 | 66.94 | 60.10 | 64.25 | 23,216 | -0.40(-0.61%) |
Apr 23, 2003 | 62.87 | 66.23 | 62.28 | 64.65 | 19,861 | +2.73(+4.41%) |
Apr 22, 2003 | 60.89 | 62.48 | 60.30 | 61.92 | 11,161 | +1.27(+2.09%) |
Apr 21, 2003 | 56.43 | 61.09 | 56.43 | 60.66 | 7,485 | +1.58(+2.68%) |
Apr 17, 2003 | 58.13 | 60.50 | 55.48 | 59.08 | 12,189 | -1.07(-1.78%) |
Apr 16, 2003 | 62.91 | 62.91 | 56.78 | 60.14 | 23,030 | -2.65(-4.22%) |
Apr 15, 2003 | 63.50 | 63.50 | 62.12 | 62.79 | 19,136 | -0.67(-1.06%) |
Apr 14, 2003 | 60.89 | 64.97 | 59.31 | 63.46 | 42,706 | +5.42(+9.33%) |
Apr 11, 2003 | 54.37 | 60.30 | 54.37 | 58.05 | 32,253 | +3.72(+6.84%) |
Apr 10, 2003 | 52.83 | 54.53 | 52.35 | 54.33 | 6,895 | +1.34(+2.54%) |
Apr 09, 2003 | 52.43 | 53.46 | 52.12 | 52.99 | 6,794 | +0.71(+1.36%) |
Apr 08, 2003 | 53.03 | 54.37 | 51.96 | 52.27 | 5,597 | -0.43(-0.83%) |
Apr 07, 2003 | 52.59 | 53.70 | 51.44 | 52.71 | 12,510 | +1.70(+3.33%) |
Apr 04, 2003 | 52.79 | 54.05 | 50.42 | 51.01 | 8,851 | -2.25(-4.23%) |
Apr 03, 2003 | 54.88 | 56.74 | 51.84 | 53.26 | 22,963 | -0.79(-1.46%) |
Apr 02, 2003 | 52.00 | 55.32 | 50.81 | 54.05 | 10,233 | +2.89(+5.64%) |
Apr 01, 2003 | 51.21 | 52.16 | 49.55 | 51.17 | 7,704 | +0.47(+0.93%) |
Mar 31, 2003 | 50.85 | 51.40 | 49.70 | 50.70 | 9,515 | -0.67(-1.30%) |
Mar 28, 2003 | 55.28 | 55.28 | 49.66 | 51.36 | 7,603 | -2.49(-4.63%) |
Mar 27, 2003 | 55.44 | 55.44 | 52.87 | 53.86 | 9,272 | +0.55(+1.04%) |
Mar 26, 2003 | 52.59 | 56.90 | 52.59 | 53.30 | 21,353 | +0.28(+0.52%) |
Mar 25, 2003 | 53.46 | 54.49 | 52.39 | 53.03 | 6,996 | +0.08(+0.15%) |
Mar 24, 2003 | 54.25 | 54.73 | 52.91 | 52.95 | 8,986 | -1.82(-3.32%) |
Mar 21, 2003 | 52.31 | 57.85 | 51.80 | 54.76 | 20,617 | +3.36(+6.54%) |
Mar 20, 2003 | 49.66 | 52.16 | 49.62 | 51.40 | 2,394 | +0.00(+0.00%) |
Mar 19, 2003 | 52.79 | 52.79 | 51.40 | 51.40 | 3,658 | -0.59(-1.14%) |
Mar 18, 2003 | 52.95 | 52.95 | 50.42 | 52.00 | 6,507 | +0.59(+1.15%) |
Mar 17, 2003 | 49.47 | 53.03 | 47.49 | 51.40 | 20,865 | +3.76(+7.88%) |
Mar 14, 2003 | 48.44 | 48.91 | 47.13 | 47.65 | 10,970 | -0.95(-1.95%) |
Mar 13, 2003 | 47.65 | 49.43 | 47.53 | 48.60 | 7,957 | -0.75(-1.52%) |
Mar 12, 2003 | 49.94 | 49.94 | 48.12 | 49.35 | 8,149 | +15.10(+44.11%) |
Mar 10, 2003 | 32.95 | 34.77 | 32.95 | 34.24 | 23,418 | -14.04(-29.07%) |
Mar 07, 2003 | 45.91 | 49.03 | 45.91 | 48.28 | 9,492 | +2.02(+4.36%) |
Mar 06, 2003 | 45.83 | 46.46 | 45.47 | 46.26 | 3,169 | +0.40(+0.86%) |
Mar 05, 2003 | 46.26 | 46.26 | 45.43 | 45.87 | 2,124 | +0.12(+0.26%) |
Mar 04, 2003 | 44.29 | 45.83 | 44.29 | 45.75 | 5,057 | +0.63(+1.40%) |