Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 76.75 | 76.75 | 76.75 | 76.75 | 0 | +0.35(+0.46%) |
May 29, 2003 | 76.40 | 76.40 | 76.40 | 76.40 | 0 | +1.20(+1.60%) |
May 28, 2003 | 75.20 | 75.20 | 75.20 | 75.20 | 0 | +0.95(+1.28%) |
May 23, 2003 | 74.25 | 74.25 | 74.25 | 74.25 | 0 | +1.90(+2.63%) |
May 22, 2003 | 72.35 | 72.35 | 72.35 | 72.35 | 0 | +0.20(+0.28%) |
May 21, 2003 | 72.15 | 72.15 | 72.15 | 72.15 | 0 | +3.30(+4.79%) |
May 20, 2003 | 68.85 | 68.85 | 68.85 | 68.85 | 0 | +3.40(+5.19%) |
May 19, 2003 | 65.45 | 65.45 | 65.45 | 65.45 | 0 | +0.00(+0.00%) |
May 16, 2003 | 65.45 | 65.45 | 65.45 | 65.45 | 0 | -0.80(-1.21%) |
May 15, 2003 | 66.25 | 66.25 | 66.25 | 66.25 | 0 | +1.25(+1.92%) |
May 14, 2003 | 65.00 | 65.00 | 65.00 | 65.00 | 0 | +0.50(+0.78%) |
May 13, 2003 | 64.50 | 64.50 | 64.50 | 64.50 | 0 | +0.00(+0.00%) |
May 12, 2003 | 65.30 | 64.50 | 63.60 | 64.50 | 9,000 | -0.50(-0.77%) |
May 09, 2003 | 65.00 | 65.00 | 65.00 | 65.00 | 0 | -1.90(-2.84%) |
May 08, 2003 | 66.90 | 66.90 | 66.90 | 66.90 | 0 | +0.45(+0.68%) |
May 07, 2003 | 66.45 | 66.45 | 66.45 | 66.45 | 0 | +1.60(+2.47%) |
May 06, 2003 | 64.85 | 64.85 | 64.85 | 64.85 | 0 | +1.05(+1.65%) |
May 05, 2003 | 63.80 | 63.80 | 63.80 | 63.80 | 0 | +0.20(+0.31%) |
May 02, 2003 | 63.60 | 63.60 | 63.60 | 63.60 | 0 | +0.10(+0.16%) |
May 01, 2003 | 63.50 | 63.50 | 63.50 | 63.50 | 0 | +1.80(+2.92%) |
Apr 30, 2003 | 61.70 | 61.70 | 61.70 | 61.70 | 0 | -0.80(-1.28%) |
Apr 29, 2003 | 62.50 | 62.50 | 62.50 | 62.50 | 0 | +0.25(+0.40%) |
Apr 28, 2003 | 62.25 | 62.25 | 62.25 | 62.25 | 0 | -0.70(-1.11%) |
Apr 25, 2003 | 62.95 | 62.95 | 62.95 | 62.95 | 0 | -0.65(-1.02%) |
Apr 24, 2003 | 63.60 | 63.60 | 63.60 | 63.60 | 0 | -0.05(-0.08%) |
Apr 23, 2003 | 63.65 | 63.65 | 63.65 | 63.65 | 0 | +1.35(+2.17%) |
Apr 21, 2003 | 62.30 | 62.30 | 62.30 | 62.30 | 0 | -0.70(-1.11%) |
Apr 17, 2003 | 63.00 | 63.00 | 63.00 | 63.00 | 0 | -1.20(-1.87%) |
Apr 16, 2003 | 64.20 | 64.20 | 64.20 | 64.20 | 0 | +1.10(+1.74%) |
Apr 15, 2003 | 63.10 | 63.10 | 63.10 | 63.10 | 0 | +0.35(+0.56%) |
Apr 14, 2003 | 62.75 | 62.75 | 62.75 | 62.75 | 0 | +1.45(+2.37%) |
Apr 11, 2003 | 61.30 | 61.30 | 61.30 | 61.30 | 0 | -3.70(-5.69%) |
Apr 10, 2003 | 65.00 | 65.00 | 65.00 | 65.00 | 0 | +1.40(+2.20%) |
Apr 09, 2003 | 63.60 | 63.60 | 63.60 | 63.60 | 0 | +0.00(+0.00%) |
Apr 08, 2003 | 63.60 | 63.60 | 63.60 | 63.60 | 0 | +1.55(+2.50%) |
Apr 07, 2003 | 62.05 | 62.05 | 62.05 | 62.05 | 0 | +0.00(+0.00%) |
Apr 04, 2003 | 62.05 | 62.05 | 62.05 | 62.05 | 0 | -0.30(-0.48%) |
Apr 03, 2003 | 62.35 | 62.35 | 62.35 | 62.35 | 0 | +1.35(+2.21%) |
Apr 02, 2003 | 61.00 | 61.00 | 61.00 | 61.00 | 0 | +0.80(+1.33%) |
Apr 01, 2003 | 60.20 | 60.20 | 60.20 | 60.20 | 0 | -0.45(-0.74%) |
Mar 31, 2003 | 60.65 | 60.65 | 60.65 | 60.65 | 0 | -0.05(-0.08%) |
Mar 28, 2003 | 60.70 | 60.70 | 60.70 | 60.70 | 0 | -1.80(-2.88%) |
Mar 27, 2003 | 62.50 | 62.50 | 62.50 | 62.50 | 0 | -0.70(-1.11%) |
Mar 26, 2003 | 63.20 | 63.20 | 63.20 | 63.20 | 0 | +1.00(+1.61%) |
Mar 25, 2003 | 62.20 | 62.20 | 62.20 | 62.20 | 0 | -2.65(-4.09%) |
Mar 24, 2003 | 64.85 | 64.85 | 64.85 | 64.85 | 0 | +2.10(+3.35%) |
Mar 21, 2003 | 62.75 | 62.75 | 62.75 | 62.75 | 0 | +0.60(+0.97%) |
Mar 20, 2003 | 62.15 | 62.15 | 62.15 | 62.15 | 0 | +1.75(+2.90%) |
Mar 19, 2003 | 60.40 | 60.40 | 60.40 | 60.40 | 0 | +0.90(+1.51%) |
Mar 18, 2003 | 59.50 | 59.50 | 59.50 | 59.50 | 0 | +1.30(+2.23%) |
Mar 17, 2003 | 58.20 | 58.20 | 58.20 | 58.20 | 0 | +2.50(+4.49%) |
Mar 14, 2003 | 55.70 | 55.70 | 55.70 | 55.70 | 0 | -1.50(-2.62%) |
Mar 13, 2003 | 57.20 | 57.20 | 57.20 | 57.20 | 0 | +0.00(+0.00%) |
Mar 12, 2003 | 57.20 | 57.20 | 57.20 | 57.20 | 0 | -2.10(-3.54%) |
Mar 11, 2003 | 59.30 | 59.30 | 59.30 | 59.30 | 0 | -2.30(-3.73%) |
Mar 07, 2003 | 61.60 | 61.60 | 61.60 | 61.60 | 0 | +1.10(+1.82%) |
Mar 06, 2003 | 60.50 | 60.50 | 60.50 | 60.50 | 0 | +0.00(+0.00%) |
Mar 05, 2003 | 60.50 | 60.50 | 60.50 | 60.50 | 0 | +0.00(+0.00%) |
Mar 04, 2003 | 60.50 | 60.50 | 60.50 | 60.50 | 0 | +0.00(+0.00%) |