Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 62.55 | 63.98 | 62.53 | 63.84 | 4,915,007 | +1.50(+2.40%) |
May 29, 2003 | 62.60 | 63.51 | 62.13 | 62.35 | 6,435,939 | -0.24(-0.39%) |
May 28, 2003 | 61.48 | 62.59 | 61.45 | 62.59 | 6,059,727 | +1.11(+1.81%) |
May 27, 2003 | 59.65 | 61.68 | 58.92 | 61.48 | 5,228,921 | +1.83(+3.06%) |
May 23, 2003 | 59.56 | 59.94 | 59.42 | 59.65 | 2,620,205 | +0.09(+0.16%) |
May 22, 2003 | 59.02 | 59.83 | 58.97 | 59.56 | 4,077,179 | +0.73(+1.24%) |
May 21, 2003 | 58.28 | 58.94 | 57.73 | 58.83 | 4,141,520 | +0.51(+0.87%) |
May 20, 2003 | 58.28 | 58.60 | 57.36 | 58.32 | 5,677,643 | +0.08(+0.13%) |
May 19, 2003 | 60.08 | 60.08 | 58.24 | 58.24 | 5,082,879 | -1.84(-3.06%) |
May 16, 2003 | 58.91 | 60.24 | 58.91 | 60.08 | 5,691,047 | +0.47(+0.79%) |
May 15, 2003 | 58.48 | 59.69 | 58.48 | 59.61 | 5,512,963 | +0.90(+1.53%) |
May 14, 2003 | 58.75 | 59.02 | 58.24 | 58.71 | 4,384,200 | +0.00(+0.00%) |
May 13, 2003 | 58.40 | 59.46 | 58.40 | 58.71 | 5,174,538 | -0.42(-0.72%) |
May 12, 2003 | 58.75 | 59.53 | 58.15 | 59.13 | 4,972,581 | +0.38(+0.65%) |
May 09, 2003 | 58.01 | 58.77 | 57.98 | 58.75 | 4,914,369 | +0.74(+1.27%) |
May 08, 2003 | 60.48 | 60.48 | 57.97 | 58.01 | 9,092,272 | -2.46(-4.07%) |
May 07, 2003 | 59.86 | 61.01 | 59.73 | 60.47 | 4,759,263 | +0.00(+0.00%) |
May 06, 2003 | 59.92 | 61.04 | 59.54 | 60.47 | 4,915,007 | +0.56(+0.93%) |
May 05, 2003 | 60.00 | 60.46 | 59.49 | 59.92 | 4,530,242 | -0.09(-0.14%) |
May 02, 2003 | 59.01 | 60.30 | 57.98 | 60.00 | 5,274,240 | +0.99(+1.69%) |
May 01, 2003 | 59.46 | 59.46 | 58.36 | 59.01 | 5,241,942 | -0.45(-0.75%) |
Apr 30, 2003 | 59.72 | 60.22 | 59.24 | 59.46 | 5,068,581 | -0.43(-0.72%) |
Apr 29, 2003 | 59.93 | 61.10 | 58.95 | 59.89 | 6,814,448 | -0.05(-0.08%) |
Apr 28, 2003 | 59.82 | 60.47 | 59.15 | 59.93 | 4,603,646 | +0.50(+0.84%) |
Apr 25, 2003 | 60.50 | 60.61 | 59.14 | 59.43 | 3,600,883 | -1.16(-1.91%) |
Apr 24, 2003 | 61.44 | 61.44 | 60.00 | 60.59 | 4,221,818 | -0.85(-1.38%) |
Apr 23, 2003 | 61.36 | 61.81 | 60.66 | 61.44 | 5,116,964 | +0.08(+0.13%) |
Apr 22, 2003 | 59.81 | 61.41 | 58.69 | 61.36 | 7,039,256 | +1.55(+2.59%) |
Apr 21, 2003 | 59.85 | 60.18 | 59.46 | 59.81 | 4,054,584 | +0.20(+0.33%) |
Apr 17, 2003 | 58.91 | 59.92 | 58.62 | 59.61 | 5,725,388 | +0.71(+1.20%) |
Apr 16, 2003 | 59.96 | 60.47 | 58.64 | 58.91 | 7,891,382 | -1.05(-1.75%) |
Apr 15, 2003 | 58.35 | 60.00 | 57.74 | 59.96 | 8,583,167 | +1.61(+2.75%) |
Apr 14, 2003 | 56.73 | 58.36 | 56.65 | 58.35 | 4,711,135 | +1.62(+2.86%) |
Apr 11, 2003 | 56.88 | 57.53 | 56.25 | 56.73 | 3,645,819 | +0.05(+0.10%) |
Apr 10, 2003 | 56.34 | 56.87 | 56.09 | 56.67 | 4,448,540 | +0.34(+0.61%) |
Apr 09, 2003 | 56.95 | 57.77 | 56.29 | 56.33 | 5,352,112 | -0.62(-1.09%) |
Apr 08, 2003 | 56.64 | 57.18 | 56.64 | 56.95 | 4,267,902 | +0.31(+0.54%) |
Apr 07, 2003 | 57.58 | 58.08 | 56.49 | 56.64 | 5,906,791 | +0.20(+0.35%) |
Apr 04, 2003 | 56.67 | 57.13 | 56.28 | 56.45 | 4,729,518 | -0.23(-0.40%) |
Apr 03, 2003 | 56.60 | 57.42 | 56.17 | 56.67 | 6,061,642 | -0.04(-0.07%) |
Apr 02, 2003 | 56.01 | 57.02 | 55.66 | 56.71 | 8,984,528 | +2.18(+3.99%) |
Apr 01, 2003 | 53.64 | 54.86 | 53.31 | 54.54 | 5,402,155 | +1.21(+2.26%) |
Mar 31, 2003 | 53.27 | 54.44 | 53.27 | 53.33 | 5,845,898 | -1.59(-2.90%) |
Mar 28, 2003 | 55.29 | 55.57 | 54.73 | 54.92 | 3,256,841 | -0.37(-0.67%) |
Mar 27, 2003 | 55.42 | 55.64 | 54.73 | 55.29 | 5,137,389 | -0.37(-0.66%) |
Mar 26, 2003 | 55.37 | 56.00 | 55.25 | 55.66 | 4,666,582 | +0.28(+0.51%) |
Mar 25, 2003 | 54.91 | 55.84 | 54.68 | 55.37 | 5,465,346 | +0.60(+1.10%) |
Mar 24, 2003 | 56.48 | 56.48 | 54.53 | 54.77 | 7,095,682 | -1.71(-3.02%) |
Mar 21, 2003 | 55.12 | 56.48 | 54.69 | 56.48 | 8,748,358 | +1.58(+2.88%) |
Mar 20, 2003 | 54.82 | 55.20 | 53.40 | 54.90 | 8,283,551 | -0.15(-0.27%) |
Mar 19, 2003 | 54.68 | 55.60 | 53.89 | 55.05 | 8,104,317 | +0.54(+0.99%) |
Mar 18, 2003 | 53.97 | 54.61 | 53.43 | 54.50 | 6,421,513 | +0.53(+0.99%) |
Mar 17, 2003 | 52.19 | 54.32 | 51.63 | 53.97 | 7,791,807 | +1.79(+3.42%) |
Mar 14, 2003 | 52.31 | 52.93 | 51.70 | 52.19 | 5,940,493 | -0.13(-0.24%) |
Mar 13, 2003 | 49.59 | 52.40 | 49.59 | 52.31 | 8,997,676 | +3.08(+6.25%) |
Mar 12, 2003 | 49.32 | 49.33 | 47.80 | 49.23 | 10,882,182 | -0.08(-0.16%) |
Mar 11, 2003 | 50.40 | 51.07 | 49.29 | 49.31 | 5,353,899 | -1.09(-2.16%) |
Mar 10, 2003 | 52.24 | 52.24 | 50.06 | 50.40 | 5,535,558 | -1.83(-3.51%) |
Mar 07, 2003 | 50.26 | 52.48 | 50.26 | 52.23 | 6,060,493 | +0.85(+1.65%) |
Mar 06, 2003 | 51.53 | 51.71 | 50.98 | 51.39 | 5,383,006 | -0.55(-1.06%) |
Mar 05, 2003 | 51.54 | 52.56 | 51.36 | 51.94 | 7,409,213 | +0.48(+0.93%) |
Mar 04, 2003 | 53.28 | 53.28 | 51.46 | 51.46 | 7,080,618 | -1.83(-3.43%) |