Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 69.58 | 69.63 | 69.19 | 69.61 | 54,614 | +0.03(+0.04%) |
May 29, 2003 | 69.49 | 69.72 | 69.29 | 69.58 | 222,938 | +0.50(+0.72%) |
May 28, 2003 | 69.28 | 69.38 | 68.86 | 69.08 | 1,181,756 | -0.28(-0.40%) |
May 27, 2003 | 69.66 | 69.66 | 69.06 | 69.36 | 105,908 | -0.24(-0.35%) |
May 23, 2003 | 69.70 | 69.76 | 69.36 | 69.60 | 4,890,702 | +0.10(+0.14%) |
May 22, 2003 | 69.04 | 69.50 | 69.04 | 69.50 | 65,072 | +0.46(+0.67%) |
May 21, 2003 | 69.04 | 69.27 | 68.75 | 69.04 | 87,482 | +0.00(+0.00%) |
May 20, 2003 | 68.92 | 69.22 | 68.58 | 69.04 | 928,108 | +0.21(+0.31%) |
May 19, 2003 | 68.95 | 69.22 | 68.66 | 68.83 | 1,246,828 | -0.28(-0.41%) |
May 16, 2003 | 68.67 | 69.11 | 68.43 | 69.11 | 140,104 | +0.46(+0.67%) |
May 15, 2003 | 68.43 | 68.83 | 68.38 | 68.65 | 91,632 | -0.02(-0.04%) |
May 14, 2003 | 68.58 | 68.78 | 68.37 | 68.67 | 60,590 | +0.30(+0.44%) |
May 13, 2003 | 68.23 | 68.39 | 68.08 | 68.37 | 121,346 | +0.01(+0.01%) |
May 12, 2003 | 68.67 | 68.67 | 68.17 | 68.37 | 98,770 | +0.23(+0.34%) |
May 09, 2003 | 68.34 | 68.34 | 67.93 | 68.13 | 59,926 | -0.12(-0.18%) |
May 08, 2003 | 68.55 | 68.61 | 68.17 | 68.25 | 1,944,362 | +0.01(+0.01%) |
May 07, 2003 | 68.22 | 68.28 | 67.96 | 68.25 | 169,818 | +0.45(+0.67%) |
May 06, 2003 | 67.56 | 67.99 | 67.26 | 67.80 | 232,234 | +0.36(+0.53%) |
May 05, 2003 | 67.29 | 67.44 | 67.00 | 67.44 | 53,286 | +0.14(+0.21%) |
May 02, 2003 | 67.23 | 67.52 | 67.01 | 67.30 | 81,340 | -0.07(-0.11%) |
May 01, 2003 | 67.53 | 67.70 | 67.15 | 67.37 | 79,182 | -0.13(-0.20%) |
Apr 30, 2003 | 66.99 | 67.64 | 66.99 | 67.50 | 573,697 | +0.48(+0.71%) |
Apr 29, 2003 | 67.11 | 67.27 | 66.88 | 67.02 | 457,994 | -0.24(-0.36%) |
Apr 28, 2003 | 67.25 | 67.31 | 66.99 | 67.26 | 83,498 | +0.04(+0.05%) |
Apr 25, 2003 | 67.35 | 67.40 | 67.05 | 67.23 | 213,144 | +0.01(+0.01%) |
Apr 24, 2003 | 66.95 | 67.35 | 66.95 | 67.22 | 571,041 | +0.39(+0.59%) |
Apr 23, 2003 | 66.48 | 66.90 | 66.48 | 66.83 | 85,822 | +0.39(+0.58%) |
Apr 22, 2003 | 66.62 | 66.78 | 66.39 | 66.45 | 58,930 | +0.03(+0.05%) |
Apr 21, 2003 | 66.33 | 66.49 | 66.19 | 66.42 | 147,740 | +0.14(+0.21%) |
Apr 17, 2003 | 66.63 | 66.63 | 66.27 | 66.28 | 90,968 | -0.14(-0.21%) |
Apr 16, 2003 | 66.33 | 66.45 | 66.11 | 66.42 | 326,024 | +0.45(+0.68%) |
Apr 15, 2003 | 66.16 | 66.27 | 65.86 | 65.97 | 1,368,008 | +0.12(+0.18%) |
Apr 14, 2003 | 65.86 | 65.96 | 65.48 | 65.85 | 241,032 | +0.04(+0.06%) |
Apr 11, 2003 | 65.84 | 66.01 | 65.70 | 65.81 | 176,126 | -0.23(-0.36%) |
Apr 10, 2003 | 66.26 | 66.26 | 65.96 | 66.05 | 1,320,200 | -0.24(-0.36%) |
Apr 09, 2003 | 66.14 | 66.32 | 65.91 | 66.29 | 52,290 | +0.22(+0.33%) |
Apr 08, 2003 | 65.96 | 66.11 | 65.75 | 66.07 | 626,485 | +0.24(+0.37%) |
Apr 07, 2003 | 65.67 | 65.98 | 65.40 | 65.83 | 102,588 | -0.12(-0.18%) |
Apr 04, 2003 | 66.11 | 66.16 | 65.85 | 65.95 | 1,128,802 | -0.16(-0.25%) |
Apr 03, 2003 | 66.11 | 66.32 | 65.96 | 66.11 | 51,792 | +0.01(+0.01%) |
Apr 02, 2003 | 65.90 | 66.15 | 65.79 | 66.11 | 258,462 | -0.19(-0.29%) |
Apr 01, 2003 | 66.14 | 66.35 | 65.84 | 66.30 | 156,870 | -0.08(-0.13%) |
Mar 31, 2003 | 66.08 | 66.42 | 66.08 | 66.39 | 97,940 | +0.31(+0.46%) |
Mar 28, 2003 | 65.93 | 66.26 | 65.90 | 66.08 | 1,079,832 | +0.27(+0.40%) |
Mar 27, 2003 | 65.93 | 65.93 | 65.67 | 65.81 | 90,636 | +0.09(+0.14%) |
Mar 26, 2003 | 65.45 | 65.78 | 65.45 | 65.72 | 212,812 | +0.29(+0.44%) |
Mar 25, 2003 | 65.39 | 65.54 | 65.27 | 65.43 | 50,962 | +0.07(+0.11%) |
Mar 24, 2003 | 65.06 | 65.48 | 65.05 | 65.36 | 204,180 | +0.52(+0.80%) |
Mar 21, 2003 | 65.24 | 65.27 | 64.80 | 64.84 | 236,052 | -0.33(-0.51%) |
Mar 20, 2003 | 65.45 | 65.54 | 64.91 | 65.17 | 74,202 | +0.11(+0.18%) |
Mar 19, 2003 | 65.48 | 65.50 | 64.96 | 65.06 | 1,443,871 | -0.34(-0.53%) |
Mar 18, 2003 | 65.67 | 66.04 | 65.23 | 65.40 | 1,823,845 | -0.26(-0.39%) |
Mar 17, 2003 | 66.14 | 66.32 | 65.57 | 65.66 | 834,649 | -0.34(-0.52%) |
Mar 14, 2003 | 65.99 | 66.23 | 65.87 | 66.01 | 353,248 | -0.08(-0.12%) |
Mar 13, 2003 | 65.98 | 66.25 | 65.83 | 66.08 | 316,230 | -0.42(-0.63%) |
Mar 12, 2003 | 66.57 | 66.78 | 66.39 | 66.51 | 231,570 | -0.12(-0.18%) |
Mar 11, 2003 | 66.86 | 66.86 | 66.48 | 66.63 | 82,502 | -0.15(-0.23%) |
Mar 10, 2003 | 66.59 | 66.90 | 66.58 | 66.78 | 80,676 | +0.19(+0.28%) |
Mar 07, 2003 | 66.72 | 66.84 | 66.41 | 66.59 | 47,144 | +0.02(+0.03%) |
Mar 06, 2003 | 66.81 | 66.81 | 66.42 | 66.57 | 79,680 | -0.11(-0.17%) |
Mar 05, 2003 | 66.81 | 66.81 | 66.42 | 66.69 | 39,674 | -0.04(-0.05%) |
Mar 04, 2003 | 66.51 | 66.77 | 66.42 | 66.72 | 160,024 | +0.04(+0.05%) |