Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 70.62 | 71.50 | 70.37 | 71.40 | 71,351,360 | +1.13(+1.60%) |
May 29, 2003 | 70.61 | 71.30 | 70.02 | 70.27 | 69,227,368 | -0.18(-0.26%) |
May 28, 2003 | 70.59 | 71.04 | 70.28 | 70.46 | 51,262,668 | +0.20(+0.28%) |
May 27, 2003 | 68.71 | 70.58 | 68.62 | 70.26 | 59,392,816 | +1.21(+1.75%) |
May 23, 2003 | 68.88 | 69.21 | 68.59 | 69.05 | 35,520,132 | +0.14(+0.20%) |
May 22, 2003 | 68.45 | 69.26 | 68.25 | 68.91 | 52,229,204 | +0.68(+0.99%) |
May 21, 2003 | 67.83 | 68.40 | 67.69 | 68.23 | 67,703,152 | +0.14(+0.21%) |
May 20, 2003 | 68.36 | 68.51 | 67.46 | 68.09 | 75,304,544 | -0.14(-0.21%) |
May 19, 2003 | 69.34 | 69.88 | 68.00 | 68.23 | 58,717,680 | -1.63(-2.34%) |
May 16, 2003 | 69.88 | 70.29 | 69.42 | 69.87 | 52,841,064 | -0.18(-0.25%) |
May 15, 2003 | 69.88 | 70.21 | 69.41 | 70.04 | 59,664,932 | +0.44(+0.63%) |
May 14, 2003 | 70.03 | 70.14 | 69.16 | 69.60 | 43,773,712 | -0.15(-0.21%) |
May 13, 2003 | 69.62 | 70.10 | 69.42 | 69.75 | 53,363,168 | -0.13(-0.18%) |
May 12, 2003 | 68.86 | 70.05 | 68.70 | 69.87 | 48,460,284 | +0.85(+1.23%) |
May 09, 2003 | 68.36 | 69.08 | 68.20 | 69.03 | 45,697,552 | +0.94(+1.38%) |
May 08, 2003 | 68.14 | 68.74 | 67.96 | 68.08 | 55,367,256 | -0.69(-1.01%) |
May 07, 2003 | 68.80 | 69.33 | 68.47 | 68.78 | 56,274,452 | -0.38(-0.55%) |
May 06, 2003 | 68.52 | 69.51 | 68.49 | 69.16 | 60,544,024 | +0.65(+0.95%) |
May 05, 2003 | 68.84 | 69.06 | 68.12 | 68.51 | 48,145,120 | -0.13(-0.19%) |
May 02, 2003 | 67.43 | 68.84 | 67.38 | 68.64 | 68,219,552 | +0.96(+1.43%) |
May 01, 2003 | 67.69 | 68.29 | 66.65 | 67.68 | 68,462,744 | -0.01(-0.01%) |
Apr 30, 2003 | 67.69 | 68.17 | 67.32 | 67.69 | 66,426,476 | +0.09(+0.13%) |
Apr 29, 2003 | 67.86 | 68.34 | 67.31 | 67.60 | 71,081,272 | +0.00(+0.00%) |
Apr 28, 2003 | 66.60 | 67.89 | 66.50 | 67.60 | 63,103,076 | +1.15(+1.73%) |
Apr 25, 2003 | 67.24 | 67.36 | 66.29 | 66.45 | 59,647,008 | -0.83(-1.24%) |
Apr 24, 2003 | 67.41 | 67.81 | 66.99 | 67.28 | 67,945,944 | -0.60(-0.89%) |
Apr 23, 2003 | 67.47 | 68.01 | 67.19 | 67.89 | 60,091,580 | +0.62(+0.92%) |
Apr 22, 2003 | 65.62 | 67.43 | 65.46 | 67.27 | 81,296,032 | +1.24(+1.89%) |
Apr 21, 2003 | 66.18 | 66.40 | 65.59 | 66.02 | 43,568,536 | +0.07(+0.10%) |
Apr 17, 2003 | 65.03 | 66.07 | 64.95 | 65.96 | 50,903,376 | +0.96(+1.48%) |
Apr 16, 2003 | 66.21 | 66.33 | 64.83 | 64.99 | 70,365,672 | -1.13(-1.70%) |
Apr 15, 2003 | 65.43 | 66.12 | 65.12 | 66.12 | 67,879,408 | +0.61(+0.93%) |
Apr 14, 2003 | 64.42 | 65.54 | 64.07 | 65.51 | 50,197,824 | +1.33(+2.07%) |
Apr 11, 2003 | 64.92 | 65.32 | 63.97 | 64.18 | 64,823,368 | -0.27(-0.41%) |
Apr 10, 2003 | 64.14 | 64.53 | 63.12 | 64.45 | 57,242,348 | +0.35(+0.55%) |
Apr 09, 2003 | 65.07 | 65.62 | 63.90 | 64.09 | 75,625,408 | -0.85(-1.32%) |
Apr 08, 2003 | 65.03 | 65.29 | 64.59 | 64.95 | 53,980,864 | +0.10(+0.16%) |
Apr 07, 2003 | 66.53 | 66.91 | 64.78 | 64.84 | 94,824,696 | -0.13(-0.19%) |
Apr 04, 2003 | 65.12 | 65.24 | 64.53 | 64.97 | 49,239,976 | +0.38(+0.59%) |
Apr 03, 2003 | 65.45 | 65.54 | 64.55 | 64.59 | 66,263,396 | -0.31(-0.48%) |
Apr 02, 2003 | 64.47 | 65.37 | 64.44 | 64.90 | 68,583,328 | +1.53(+2.42%) |
Apr 01, 2003 | 62.78 | 63.62 | 62.53 | 63.36 | 73,209,608 | +0.96(+1.53%) |
Mar 31, 2003 | 62.86 | 63.77 | 62.16 | 62.41 | 82,178,928 | -1.45(-2.27%) |
Mar 28, 2003 | 63.68 | 64.28 | 63.52 | 63.86 | 44,206,740 | -0.32(-0.50%) |
Mar 27, 2003 | 63.63 | 64.56 | 63.33 | 64.18 | 72,111,632 | +0.05(+0.08%) |
Mar 26, 2003 | 64.48 | 64.70 | 63.92 | 64.13 | 62,064,164 | -0.32(-0.50%) |
Mar 25, 2003 | 63.88 | 65.00 | 63.66 | 64.45 | 82,834,368 | +0.61(+0.96%) |
Mar 24, 2003 | 64.82 | 64.91 | 63.59 | 63.84 | 88,575,200 | -2.19(-3.32%) |
Mar 21, 2003 | 64.92 | 66.19 | 64.76 | 66.04 | 96,338,312 | +1.12(+1.72%) |
Mar 20, 2003 | 64.31 | 65.24 | 63.59 | 64.92 | 90,983,392 | +0.14(+0.22%) |
Mar 19, 2003 | 64.28 | 64.92 | 63.84 | 64.78 | 67,273,248 | +0.49(+0.77%) |
Mar 18, 2003 | 64.18 | 64.33 | 63.54 | 64.28 | 68,581,424 | +0.38(+0.59%) |
Mar 17, 2003 | 61.46 | 64.03 | 61.29 | 63.91 | 119,640,008 | +1.95(+3.15%) |
Mar 14, 2003 | 62.01 | 62.43 | 61.38 | 61.96 | 86,594,736 | +0.20(+0.32%) |
Mar 13, 2003 | 60.52 | 61.80 | 60.04 | 61.76 | 98,037,288 | +2.06(+3.45%) |
Mar 12, 2003 | 59.20 | 59.50 | 58.46 | 59.70 | 84,762,280 | +0.40(+0.67%) |
Mar 11, 2003 | 60.01 | 60.39 | 59.27 | 59.30 | 65,353,076 | -0.59(-0.98%) |
Mar 10, 2003 | 60.83 | 61.02 | 59.73 | 59.89 | 55,778,420 | -1.47(-2.40%) |
Mar 07, 2003 | 60.10 | 61.85 | 59.97 | 61.36 | 86,269,256 | +0.42(+0.69%) |
Mar 06, 2003 | 61.03 | 61.51 | 60.73 | 60.94 | 56,310,300 | -0.52(-0.84%) |
Mar 05, 2003 | 60.84 | 61.52 | 60.65 | 61.46 | 59,896,860 | +0.52(+0.85%) |
Mar 04, 2003 | 61.82 | 61.87 | 60.87 | 60.94 | 42,748,516 | -0.99(-1.59%) |