Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 50.02 | 50.95 | 49.85 | 50.70 | 297,800 | +0.99(+1.99%) |
May 29, 2003 | 49.80 | 50.70 | 49.71 | 49.71 | 382,600 | +0.09(+0.18%) |
May 28, 2003 | 51.20 | 52.45 | 49.43 | 49.62 | 528,400 | -1.57(-3.07%) |
May 27, 2003 | 48.78 | 51.51 | 48.60 | 51.19 | 850,400 | +2.43(+4.98%) |
May 23, 2003 | 48.44 | 49.04 | 47.84 | 48.76 | 214,600 | +0.25(+0.52%) |
May 22, 2003 | 48.02 | 48.63 | 47.60 | 48.51 | 426,600 | +0.45(+0.94%) |
May 21, 2003 | 47.21 | 48.07 | 46.98 | 48.06 | 266,500 | +0.61(+1.29%) |
May 20, 2003 | 47.91 | 48.39 | 46.79 | 47.45 | 281,600 | -0.42(-0.88%) |
May 19, 2003 | 48.31 | 49.20 | 47.45 | 47.87 | 384,000 | -1.33(-2.70%) |
May 16, 2003 | 49.01 | 49.27 | 47.99 | 49.20 | 315,200 | -0.01(-0.02%) |
May 15, 2003 | 49.42 | 49.95 | 48.66 | 49.21 | 436,500 | -0.36(-0.73%) |
May 14, 2003 | 47.13 | 49.63 | 47.12 | 49.57 | 608,300 | +2.34(+4.95%) |
May 13, 2003 | 46.37 | 47.74 | 46.37 | 47.23 | 617,400 | +0.77(+1.66%) |
May 12, 2003 | 46.76 | 47.00 | 46.16 | 46.46 | 465,100 | -0.38(-0.81%) |
May 09, 2003 | 46.81 | 47.14 | 46.06 | 46.84 | 476,996 | +0.04(+0.09%) |
May 08, 2003 | 46.60 | 46.82 | 46.25 | 46.80 | 313,900 | -0.05(-0.11%) |
May 07, 2003 | 47.14 | 47.65 | 46.74 | 46.85 | 684,000 | -0.35(-0.74%) |
May 06, 2003 | 47.70 | 48.48 | 47.14 | 47.20 | 1,212,700 | -0.48(-1.01%) |
May 05, 2003 | 47.41 | 47.82 | 46.68 | 47.68 | 346,500 | +0.27(+0.57%) |
May 02, 2003 | 45.55 | 47.50 | 45.55 | 47.41 | 370,000 | +1.52(+3.31%) |
May 01, 2003 | 45.39 | 45.89 | 44.83 | 45.89 | 443,700 | +0.65(+1.44%) |
Apr 30, 2003 | 45.44 | 46.75 | 45.24 | 45.24 | 356,800 | -0.66(-1.44%) |
Apr 29, 2003 | 45.27 | 45.96 | 44.58 | 45.90 | 413,100 | +0.82(+1.82%) |
Apr 28, 2003 | 44.72 | 45.28 | 44.50 | 45.08 | 199,600 | +0.38(+0.85%) |
Apr 25, 2003 | 45.17 | 45.37 | 44.33 | 44.70 | 191,600 | -0.59(-1.30%) |
Apr 24, 2003 | 45.45 | 45.50 | 44.56 | 45.29 | 233,500 | -0.17(-0.37%) |
Apr 23, 2003 | 43.82 | 45.54 | 43.79 | 45.46 | 349,900 | +1.81(+4.15%) |
Apr 22, 2003 | 43.54 | 44.33 | 42.78 | 43.65 | 772,000 | +0.48(+1.11%) |
Apr 21, 2003 | 42.75 | 43.36 | 42.15 | 43.17 | 280,500 | +0.33(+0.77%) |
Apr 17, 2003 | 41.90 | 43.14 | 41.58 | 42.84 | 424,500 | +1.08(+2.59%) |
Apr 16, 2003 | 42.23 | 42.23 | 41.61 | 41.76 | 233,100 | -0.41(-0.97%) |
Apr 15, 2003 | 41.94 | 42.30 | 41.55 | 42.17 | 215,800 | +0.23(+0.55%) |
Apr 14, 2003 | 41.56 | 41.98 | 41.55 | 41.94 | 264,800 | +0.19(+0.46%) |
Apr 11, 2003 | 43.00 | 43.00 | 41.45 | 41.75 | 237,000 | -0.80(-1.88%) |
Apr 10, 2003 | 42.63 | 42.76 | 42.25 | 42.55 | 180,600 | -0.33(-0.77%) |
Apr 09, 2003 | 43.25 | 43.30 | 42.50 | 42.88 | 324,700 | -0.12(-0.28%) |
Apr 08, 2003 | 42.81 | 43.51 | 42.65 | 43.00 | 686,800 | +0.05(+0.12%) |
Apr 07, 2003 | 43.69 | 44.90 | 42.85 | 42.95 | 515,100 | -0.30(-0.69%) |
Apr 04, 2003 | 43.05 | 43.81 | 42.94 | 43.25 | 196,800 | -0.05(-0.12%) |
Apr 03, 2003 | 41.99 | 43.79 | 41.97 | 43.30 | 383,100 | +1.35(+3.22%) |
Apr 02, 2003 | 42.10 | 42.50 | 41.69 | 41.95 | 249,000 | +0.29(+0.70%) |
Apr 01, 2003 | 41.67 | 42.26 | 41.46 | 41.66 | 303,200 | +0.00(+0.00%) |
Mar 31, 2003 | 42.10 | 42.15 | 41.31 | 41.66 | 358,826 | -0.64(-1.51%) |
Mar 28, 2003 | 42.80 | 43.55 | 42.23 | 42.30 | 259,980 | -0.73(-1.70%) |
Mar 27, 2003 | 43.15 | 43.75 | 42.20 | 43.03 | 523,718 | -0.14(-0.32%) |
Mar 26, 2003 | 44.18 | 44.40 | 42.76 | 43.17 | 561,396 | -0.93(-2.11%) |
Mar 25, 2003 | 43.96 | 44.50 | 43.89 | 44.10 | 263,515 | +0.15(+0.34%) |
Mar 24, 2003 | 44.75 | 44.86 | 43.11 | 43.95 | 473,732 | -1.15(-2.55%) |
Mar 21, 2003 | 45.29 | 45.65 | 44.84 | 45.10 | 602,008 | -0.42(-0.92%) |
Mar 20, 2003 | 43.70 | 45.85 | 43.52 | 45.52 | 420,977 | +1.15(+2.59%) |
Mar 19, 2003 | 44.53 | 45.00 | 43.81 | 44.37 | 496,528 | -0.21(-0.47%) |
Mar 18, 2003 | 44.40 | 44.79 | 43.94 | 44.58 | 349,869 | +0.11(+0.25%) |
Mar 17, 2003 | 41.81 | 45.10 | 41.80 | 44.47 | 782,290 | +2.51(+5.98%) |
Mar 14, 2003 | 42.10 | 42.45 | 41.75 | 41.96 | 397,409 | -0.04(-0.09%) |
Mar 13, 2003 | 40.81 | 42.00 | 40.74 | 42.00 | 474,400 | +1.41(+3.47%) |
Mar 12, 2003 | 40.19 | 40.70 | 40.15 | 40.59 | 344,287 | +0.40(+1.00%) |
Mar 11, 2003 | 40.20 | 41.10 | 40.15 | 40.19 | 211,100 | +0.04(+0.10%) |
Mar 10, 2003 | 40.81 | 40.90 | 40.05 | 40.15 | 270,100 | -0.77(-1.88%) |
Mar 07, 2003 | 40.09 | 41.40 | 39.35 | 40.92 | 310,300 | +0.76(+1.89%) |
Mar 06, 2003 | 41.00 | 41.42 | 40.06 | 40.16 | 231,300 | -0.86(-2.10%) |
Mar 05, 2003 | 40.76 | 41.26 | 40.12 | 41.02 | 237,100 | +0.19(+0.47%) |
Mar 04, 2003 | 41.12 | 41.50 | 40.46 | 40.83 | 322,900 | -0.29(-0.71%) |