Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 42.59 | 42.97 | 42.52 | 42.97 | 50,063 | +0.51(+1.20%) |
May 29, 2003 | 42.91 | 43.12 | 42.30 | 42.46 | 82,910 | -0.37(-0.86%) |
May 28, 2003 | 42.99 | 42.99 | 42.63 | 42.83 | 40,417 | +0.02(+0.06%) |
May 27, 2003 | 42.01 | 42.93 | 41.90 | 42.81 | 264,238 | +0.71(+1.69%) |
May 23, 2003 | 42.34 | 42.34 | 41.91 | 42.09 | 25,520 | -0.12(-0.29%) |
May 22, 2003 | 41.77 | 42.50 | 41.77 | 42.22 | 67,524 | +0.43(+1.02%) |
May 21, 2003 | 41.19 | 41.80 | 41.19 | 41.79 | 101,104 | +0.43(+1.05%) |
May 20, 2003 | 41.69 | 41.69 | 40.96 | 41.36 | 73,630 | -0.50(-1.19%) |
May 19, 2003 | 43.12 | 43.36 | 41.67 | 41.86 | 185,845 | -1.51(-3.48%) |
May 16, 2003 | 43.32 | 43.49 | 43.04 | 43.36 | 168,751 | +0.11(+0.26%) |
May 15, 2003 | 43.32 | 43.39 | 42.91 | 43.25 | 101,592 | +0.34(+0.78%) |
May 14, 2003 | 43.16 | 43.28 | 42.72 | 42.91 | 42,981 | +0.01(+0.02%) |
May 13, 2003 | 42.75 | 43.18 | 42.69 | 42.91 | 66,670 | +0.08(+0.19%) |
May 12, 2003 | 42.18 | 42.99 | 42.14 | 42.82 | 29,916 | +0.52(+1.22%) |
May 09, 2003 | 41.93 | 42.45 | 41.93 | 42.31 | 60,442 | +0.29(+0.70%) |
May 08, 2003 | 42.14 | 42.32 | 41.86 | 42.01 | 40,661 | -0.23(-0.54%) |
May 07, 2003 | 42.38 | 42.57 | 42.09 | 42.24 | 28,695 | -0.25(-0.60%) |
May 06, 2003 | 42.34 | 42.64 | 42.18 | 42.50 | 152,877 | +0.13(+0.31%) |
May 05, 2003 | 42.46 | 42.77 | 42.24 | 42.36 | 105,988 | -0.06(-0.14%) |
May 02, 2003 | 41.52 | 42.50 | 41.52 | 42.42 | 31,625 | +0.78(+1.87%) |
May 01, 2003 | 41.52 | 41.96 | 41.05 | 41.64 | 57,878 | +0.12(+0.30%) |
Apr 30, 2003 | 41.44 | 41.88 | 41.22 | 41.52 | 260,453 | -0.11(-0.28%) |
Apr 29, 2003 | 41.44 | 41.74 | 41.19 | 41.64 | 39,440 | +0.38(+0.93%) |
Apr 28, 2003 | 40.83 | 41.51 | 40.73 | 41.25 | 288,781 | +0.30(+0.74%) |
Apr 25, 2003 | 41.52 | 41.60 | 40.83 | 40.95 | 42,737 | -0.39(-0.95%) |
Apr 24, 2003 | 41.15 | 41.69 | 41.01 | 41.34 | 302,701 | +0.06(+0.14%) |
Apr 23, 2003 | 41.36 | 41.47 | 40.99 | 41.28 | 223,821 | +0.42(+1.02%) |
Apr 22, 2003 | 39.97 | 40.93 | 39.81 | 40.87 | 47,865 | +0.76(+1.90%) |
Apr 21, 2003 | 40.21 | 40.49 | 39.92 | 40.10 | 34,678 | +0.07(+0.18%) |
Apr 17, 2003 | 39.80 | 40.05 | 39.60 | 40.03 | 60,198 | +0.42(+1.05%) |
Apr 16, 2003 | 40.87 | 40.87 | 39.44 | 39.61 | 59,221 | -1.01(-2.48%) |
Apr 15, 2003 | 40.83 | 40.83 | 40.33 | 40.62 | 186,456 | -0.20(-0.50%) |
Apr 14, 2003 | 40.33 | 40.83 | 40.21 | 40.83 | 30,404 | +0.70(+1.73%) |
Apr 11, 2003 | 40.91 | 40.91 | 39.97 | 40.13 | 37,730 | -0.25(-0.61%) |
Apr 10, 2003 | 40.17 | 40.41 | 39.92 | 40.37 | 20,147 | -0.12(-0.30%) |
Apr 09, 2003 | 40.96 | 41.32 | 40.42 | 40.50 | 83,887 | -0.39(-0.96%) |
Apr 08, 2003 | 40.72 | 41.07 | 40.70 | 40.89 | 61,541 | +0.17(+0.42%) |
Apr 07, 2003 | 41.68 | 42.26 | 40.72 | 40.72 | 103,179 | -0.56(-1.35%) |
Apr 04, 2003 | 41.28 | 41.43 | 41.06 | 41.28 | 44,690 | +0.04(+0.10%) |
Apr 03, 2003 | 41.23 | 41.43 | 40.96 | 41.23 | 232,856 | -0.08(-0.20%) |
Apr 02, 2003 | 41.23 | 41.54 | 41.15 | 41.32 | 237,619 | +0.74(+1.82%) |
Apr 01, 2003 | 40.29 | 40.69 | 40.11 | 40.58 | 53,116 | +0.40(+1.00%) |
Mar 31, 2003 | 40.37 | 40.57 | 39.82 | 40.18 | 15,873 | -0.48(-1.19%) |
Mar 28, 2003 | 40.37 | 40.83 | 40.33 | 40.66 | 55,924 | +0.33(+0.81%) |
Mar 27, 2003 | 39.92 | 40.70 | 39.81 | 40.33 | 93,655 | +0.04(+0.10%) |
Mar 26, 2003 | 40.62 | 40.66 | 40.29 | 40.29 | 112,582 | -0.45(-1.11%) |
Mar 25, 2003 | 39.80 | 40.89 | 39.78 | 40.74 | 85,596 | +0.86(+2.16%) |
Mar 24, 2003 | 40.13 | 40.35 | 39.78 | 39.88 | 129,554 | -1.15(-2.81%) |
Mar 21, 2003 | 40.58 | 41.05 | 40.15 | 41.04 | 83,276 | +1.15(+2.87%) |
Mar 20, 2003 | 40.01 | 40.09 | 39.32 | 39.89 | 22,467 | -0.21(-0.53%) |
Mar 19, 2003 | 39.60 | 40.14 | 39.43 | 40.10 | 189,997 | +0.50(+1.26%) |
Mar 18, 2003 | 39.56 | 39.61 | 39.15 | 39.60 | 151,656 | +0.46(+1.17%) |
Mar 17, 2003 | 38.08 | 39.21 | 37.91 | 39.15 | 34,556 | +1.06(+2.80%) |
Mar 14, 2003 | 38.45 | 38.65 | 37.92 | 38.08 | 435,065 | -0.19(-0.49%) |
Mar 13, 2003 | 38.00 | 38.28 | 37.69 | 38.27 | 31,747 | +0.48(+1.26%) |
Mar 12, 2003 | 37.63 | 37.85 | 37.12 | 37.79 | 130,409 | +0.02(+0.07%) |
Mar 11, 2003 | 38.08 | 38.11 | 37.52 | 37.77 | 25,398 | -0.39(-1.03%) |
Mar 10, 2003 | 38.53 | 38.56 | 38.08 | 38.16 | 27,229 | -0.66(-1.69%) |
Mar 07, 2003 | 37.88 | 38.90 | 37.88 | 38.82 | 52,383 | +0.29(+0.77%) |
Mar 06, 2003 | 38.45 | 38.63 | 38.24 | 38.52 | 31,503 | +0.04(+0.11%) |
Mar 05, 2003 | 37.84 | 38.60 | 37.84 | 38.48 | 53,116 | +0.60(+1.58%) |
Mar 04, 2003 | 38.28 | 38.47 | 37.88 | 37.88 | 39,318 | -0.43(-1.11%) |