Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 27.20 | 27.91 | 27.18 | 27.75 | 503,600 | -467.03(-94.39%) |
May 29, 2003 | 493.01 | 500.61 | 491.94 | 494.78 | 0 | +1.96(+0.40%) |
May 28, 2003 | 481.21 | 492.82 | 481.21 | 492.82 | 0 | +12.55(+2.61%) |
May 27, 2003 | 478.24 | 480.27 | 477.33 | 480.27 | 0 | +1.86(+0.39%) |
May 26, 2003 | 472.52 | 478.64 | 472.52 | 478.41 | 0 | +6.30(+1.33%) |
May 23, 2003 | 465.40 | 472.11 | 465.40 | 472.11 | 0 | +6.98(+1.50%) |
May 22, 2003 | 466.48 | 467.12 | 465.06 | 465.13 | 0 | -1.16(-0.25%) |
May 21, 2003 | 466.36 | 468.80 | 463.90 | 466.29 | 0 | +0.15(+0.03%) |
May 20, 2003 | 456.86 | 467.05 | 455.96 | 466.14 | 0 | +6.93(+1.51%) |
May 19, 2003 | 466.30 | 466.30 | 457.56 | 459.21 | 0 | +432.01(+1588.07%) |
May 16, 2003 | 27.33 | 27.48 | 26.98 | 27.20 | 1,322,000 | -0.71(-2.56%) |
May 15, 2003 | 28.31 | 28.38 | 27.90 | 27.92 | 951,700 | -440.02(-94.03%) |
May 14, 2003 | 472.29 | 472.29 | 464.30 | 467.94 | 0 | -5.57(-1.18%) |
May 13, 2003 | 474.72 | 478.42 | 472.25 | 473.51 | 0 | -0.42(-0.09%) |
May 12, 2003 | 469.63 | 473.93 | 469.63 | 473.93 | 0 | +4.30(+0.92%) |
May 09, 2003 | 470.63 | 470.63 | 466.46 | 469.63 | 0 | -1.49(-0.32%) |
May 08, 2003 | 472.67 | 474.67 | 468.96 | 471.12 | 0 | -2.01(-0.42%) |
May 07, 2003 | 463.44 | 473.13 | 463.44 | 473.13 | 0 | +9.52(+2.05%) |
May 06, 2003 | 459.18 | 465.46 | 459.18 | 463.61 | 0 | +4.65(+1.01%) |
May 05, 2003 | 447.82 | 458.96 | 447.82 | 458.96 | 0 | +11.14(+2.49%) |
May 02, 2003 | 451.98 | 452.11 | 446.90 | 447.82 | 0 | -4.38(-0.97%) |
May 01, 2003 | 452.15 | 453.55 | 449.71 | 452.20 | 0 | +1.34(+0.30%) |
Apr 30, 2003 | 444.61 | 452.63 | 442.67 | 450.86 | 0 | +6.68(+1.50%) |
Apr 29, 2003 | 433.05 | 444.18 | 433.05 | 444.18 | 0 | +13.26(+3.08%) |
Apr 28, 2003 | 430.55 | 432.99 | 425.69 | 430.92 | 0 | -4.12(-0.95%) |
Apr 25, 2003 | 444.08 | 444.08 | 433.03 | 435.04 | 0 | -10.11(-2.27%) |
Apr 24, 2003 | 447.69 | 447.69 | 443.38 | 445.15 | 0 | -2.54(-0.57%) |
Apr 23, 2003 | 442.74 | 447.69 | 440.54 | 447.69 | 0 | +4.95(+1.12%) |
Apr 22, 2003 | 447.46 | 448.27 | 441.18 | 442.74 | 0 | -5.20(-1.16%) |
Apr 21, 2003 | 443.73 | 447.94 | 442.63 | 447.94 | 0 | +4.08(+0.92%) |
Apr 17, 2003 | 441.23 | 443.86 | 440.41 | 443.86 | 0 | +1.14(+0.26%) |
Apr 16, 2003 | 438.05 | 443.44 | 438.05 | 442.72 | 0 | +5.00(+1.14%) |
Apr 15, 2003 | 434.97 | 437.72 | 429.64 | 437.72 | 0 | +3.77(+0.87%) |
Apr 14, 2003 | 438.37 | 438.37 | 432.30 | 433.95 | 0 | -4.60(-1.05%) |
Apr 11, 2003 | 430.47 | 438.88 | 430.47 | 438.55 | 0 | +8.10(+1.88%) |
Apr 10, 2003 | 430.74 | 431.50 | 427.98 | 430.45 | 0 | +0.17(+0.04%) |
Apr 09, 2003 | 422.18 | 432.34 | 422.07 | 430.28 | 0 | +8.17(+1.94%) |
Apr 08, 2003 | 422.89 | 428.83 | 419.13 | 422.11 | 0 | -1.70(-0.40%) |
Apr 07, 2003 | 406.30 | 423.81 | 406.30 | 423.81 | 0 | +18.13(+4.47%) |
Apr 04, 2003 | 400.67 | 405.68 | 399.15 | 405.68 | 0 | +4.92(+1.23%) |
Apr 03, 2003 | 398.12 | 400.76 | 398.12 | 400.76 | 0 | +2.71(+0.68%) |
Apr 02, 2003 | 397.04 | 398.05 | 393.84 | 398.05 | 0 | +0.00(+0.00%) |
Apr 01, 2003 | 397.04 | 398.05 | 393.84 | 398.05 | 0 | +0.05(+0.01%) |
Mar 31, 2003 | 404.47 | 404.47 | 395.77 | 398.00 | 0 | -6.43(-1.59%) |
Mar 28, 2003 | 401.23 | 404.43 | 400.79 | 404.43 | 0 | +3.09(+0.77%) |
Mar 27, 2003 | 400.80 | 403.22 | 399.93 | 401.34 | 0 | +0.30(+0.07%) |
Mar 26, 2003 | 396.11 | 401.04 | 396.11 | 401.04 | 0 | +6.10(+1.54%) |
Mar 25, 2003 | 393.49 | 394.94 | 391.01 | 394.94 | 0 | -0.15(-0.04%) |
Mar 24, 2003 | 395.52 | 397.42 | 393.63 | 395.09 | 0 | +1.05(+0.27%) |
Mar 21, 2003 | 394.26 | 394.92 | 392.46 | 394.04 | 0 | -0.60(-0.15%) |
Mar 20, 2003 | 385.48 | 394.64 | 385.48 | 394.64 | 0 | +9.16(+2.38%) |
Mar 19, 2003 | 384.89 | 385.83 | 383.75 | 385.48 | 0 | +0.84(+0.22%) |
Mar 18, 2003 | 384.98 | 385.95 | 383.47 | 384.64 | 0 | +2.49(+0.65%) |
Mar 17, 2003 | 386.38 | 386.38 | 380.08 | 382.15 | 0 | -5.73(-1.48%) |
Mar 14, 2003 | 385.91 | 389.15 | 384.64 | 387.88 | 0 | +4.02(+1.05%) |
Mar 13, 2003 | 387.25 | 387.25 | 379.85 | 383.86 | 0 | -3.39(-0.88%) |
Mar 12, 2003 | 379.81 | 387.25 | 379.81 | 387.25 | 0 | +7.90(+2.08%) |
Mar 11, 2003 | 382.09 | 382.09 | 377.41 | 379.35 | 0 | -3.32(-0.87%) |
Mar 10, 2003 | 389.77 | 389.78 | 381.32 | 382.67 | 0 | -7.12(-1.83%) |
Mar 07, 2003 | 393.21 | 393.21 | 387.74 | 389.79 | 0 | -4.19(-1.06%) |
Mar 06, 2003 | 391.42 | 393.98 | 389.97 | 393.98 | 0 | +2.80(+0.72%) |
Mar 05, 2003 | 395.37 | 395.42 | 388.69 | 391.18 | 0 | -4.19(-1.06%) |
Mar 04, 2003 | 398.74 | 398.74 | 394.77 | 395.37 | 0 | -3.58(-0.90%) |