Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 56.99 | 57.20 | 56.57 | 56.68 | 324,729 | -0.16(-0.29%) |
Jun 27, 2003 | 57.05 | 57.57 | 56.76 | 56.84 | 497,621 | -0.20(-0.35%) |
Jun 26, 2003 | 56.94 | 57.50 | 55.94 | 57.04 | 1,353,173 | +0.10(+0.18%) |
Jun 25, 2003 | 57.35 | 57.91 | 56.94 | 56.94 | 660,120 | -0.07(-0.12%) |
Jun 24, 2003 | 55.61 | 57.43 | 55.61 | 57.01 | 898,066 | +1.42(+2.55%) |
Jun 23, 2003 | 56.23 | 56.31 | 55.59 | 55.59 | 639,471 | -0.64(-1.15%) |
Jun 20, 2003 | 56.58 | 56.71 | 56.24 | 56.24 | 641,360 | -0.32(-0.56%) |
Jun 19, 2003 | 57.83 | 57.83 | 56.46 | 56.55 | 606,404 | -1.27(-2.20%) |
Jun 18, 2003 | 57.84 | 58.23 | 57.36 | 57.83 | 405,034 | -0.01(-0.03%) |
Jun 17, 2003 | 57.94 | 58.16 | 56.68 | 57.84 | 907,784 | +0.64(+1.13%) |
Jun 16, 2003 | 56.31 | 57.44 | 56.13 | 57.20 | 674,562 | +1.23(+2.20%) |
Jun 13, 2003 | 57.02 | 57.05 | 55.89 | 55.97 | 786,449 | -0.94(-1.65%) |
Jun 12, 2003 | 56.90 | 57.05 | 56.29 | 56.91 | 902,520 | +0.76(+1.35%) |
Jun 11, 2003 | 54.90 | 56.20 | 54.83 | 56.15 | 584,944 | +1.33(+2.42%) |
Jun 10, 2003 | 54.61 | 54.90 | 54.39 | 54.83 | 1,350,744 | +0.41(+0.75%) |
Jun 09, 2003 | 55.76 | 55.87 | 54.21 | 54.42 | 774,572 | -1.34(-2.41%) |
Jun 06, 2003 | 55.94 | 56.20 | 55.58 | 55.76 | 1,015,082 | +0.73(+1.33%) |
Jun 05, 2003 | 54.46 | 55.09 | 54.35 | 55.03 | 813,712 | +0.81(+1.50%) |
Jun 04, 2003 | 54.09 | 54.62 | 53.94 | 54.21 | 715,187 | +0.13(+0.23%) |
Jun 03, 2003 | 55.06 | 55.44 | 53.87 | 54.09 | 792,792 | -0.97(-1.76%) |
Jun 02, 2003 | 54.31 | 55.89 | 54.31 | 55.06 | 881,870 | +0.97(+1.79%) |
May 30, 2003 | 53.38 | 54.38 | 53.38 | 54.09 | 1,037,892 | +0.81(+1.53%) |
May 29, 2003 | 53.05 | 54.46 | 53.05 | 53.27 | 707,764 | +0.26(+0.49%) |
May 28, 2003 | 53.27 | 53.68 | 53.01 | 53.01 | 729,763 | +0.15(+0.28%) |
May 27, 2003 | 52.52 | 53.21 | 52.24 | 52.87 | 466,444 | +0.34(+0.65%) |
May 23, 2003 | 52.72 | 52.72 | 52.33 | 52.52 | 421,635 | -0.14(-0.27%) |
May 22, 2003 | 52.49 | 52.75 | 52.20 | 52.66 | 651,483 | +0.50(+0.97%) |
May 21, 2003 | 51.54 | 52.18 | 51.24 | 52.16 | 706,684 | +0.62(+1.21%) |
May 20, 2003 | 51.47 | 51.89 | 51.09 | 51.54 | 355,096 | +0.16(+0.30%) |
May 19, 2003 | 52.72 | 52.72 | 51.38 | 51.38 | 656,746 | -0.89(-1.70%) |
May 16, 2003 | 52.20 | 52.57 | 52.02 | 52.27 | 616,931 | -0.02(-0.04%) |
May 15, 2003 | 52.66 | 52.68 | 52.06 | 52.29 | 471,707 | -0.24(-0.45%) |
May 14, 2003 | 52.09 | 52.61 | 51.98 | 52.53 | 501,400 | +0.63(+1.21%) |
May 13, 2003 | 52.56 | 52.61 | 51.78 | 51.90 | 542,835 | -0.79(-1.50%) |
May 12, 2003 | 51.26 | 52.72 | 50.80 | 52.69 | 952,458 | +1.44(+2.80%) |
May 09, 2003 | 50.67 | 51.29 | 50.57 | 51.26 | 717,886 | +0.65(+1.29%) |
May 08, 2003 | 50.01 | 50.79 | 49.83 | 50.61 | 1,583,831 | +0.04(+0.09%) |
May 07, 2003 | 51.35 | 51.35 | 50.56 | 50.56 | 620,035 | -0.79(-1.53%) |
May 06, 2003 | 51.88 | 52.12 | 51.20 | 51.35 | 875,527 | -0.53(-1.01%) |
May 05, 2003 | 52.12 | 52.31 | 51.64 | 51.87 | 558,896 | -0.07(-0.13%) |
May 02, 2003 | 51.64 | 52.09 | 51.54 | 51.94 | 806,289 | +0.08(+0.16%) |
May 01, 2003 | 51.61 | 52.05 | 51.12 | 51.86 | 891,453 | +0.25(+0.49%) |
Apr 30, 2003 | 51.76 | 51.98 | 51.50 | 51.61 | 774,977 | -0.15(-0.29%) |
Apr 29, 2003 | 51.94 | 51.98 | 51.48 | 51.75 | 932,618 | -0.19(-0.37%) |
Apr 28, 2003 | 50.75 | 52.38 | 50.75 | 51.95 | 987,819 | +0.64(+1.26%) |
Apr 25, 2003 | 51.12 | 51.66 | 51.06 | 51.30 | 1,111,448 | +0.07(+0.13%) |
Apr 24, 2003 | 51.13 | 52.13 | 50.90 | 51.23 | 3,226,777 | -2.86(-5.29%) |
Apr 23, 2003 | 52.38 | 54.15 | 52.24 | 54.09 | 2,060,532 | +0.97(+1.83%) |
Apr 22, 2003 | 48.90 | 53.12 | 48.90 | 53.12 | 5,227,250 | +7.59(+16.68%) |
Apr 21, 2003 | 45.03 | 45.60 | 45.01 | 45.53 | 566,859 | +0.56(+1.25%) |
Apr 17, 2003 | 44.51 | 45.01 | 44.51 | 44.97 | 453,757 | +0.27(+0.60%) |
Apr 16, 2003 | 44.54 | 44.79 | 44.49 | 44.70 | 473,867 | +0.25(+0.57%) |
Apr 15, 2003 | 44.61 | 45.05 | 44.41 | 44.45 | 944,900 | -0.16(-0.37%) |
Apr 14, 2003 | 43.97 | 44.71 | 43.97 | 44.61 | 368,593 | +0.67(+1.53%) |
Apr 11, 2003 | 43.86 | 44.11 | 43.53 | 43.94 | 390,997 | +0.56(+1.28%) |
Apr 10, 2003 | 43.83 | 44.05 | 43.20 | 43.38 | 523,534 | -0.45(-1.03%) |
Apr 09, 2003 | 43.49 | 44.31 | 43.33 | 43.83 | 767,959 | +0.36(+0.84%) |
Apr 08, 2003 | 43.27 | 43.57 | 43.02 | 43.47 | 722,610 | +0.20(+0.46%) |
Apr 07, 2003 | 45.20 | 45.27 | 43.27 | 43.27 | 1,280,156 | -0.92(-2.08%) |
Apr 04, 2003 | 43.75 | 44.52 | 43.74 | 44.19 | 703,040 | +0.62(+1.43%) |
Apr 03, 2003 | 43.22 | 43.97 | 42.84 | 43.57 | 727,874 | +0.54(+1.26%) |
Apr 02, 2003 | 43.05 | 43.71 | 43.00 | 43.03 | 550,258 | +0.53(+1.26%) |