Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 53.89 | 55.37 | 53.89 | 55.05 | 2,104,287 | +1.16(+2.16%) |
May 29, 2003 | 53.44 | 54.18 | 53.35 | 53.89 | 2,068,261 | +0.35(+0.66%) |
May 28, 2003 | 53.61 | 54.05 | 53.29 | 53.54 | 1,452,442 | +0.11(+0.21%) |
May 27, 2003 | 52.49 | 53.57 | 52.20 | 53.43 | 1,574,932 | +0.82(+1.55%) |
May 23, 2003 | 51.89 | 52.68 | 51.68 | 52.61 | 1,160,164 | +0.83(+1.61%) |
May 22, 2003 | 51.54 | 52.06 | 51.47 | 51.78 | 1,881,388 | +0.23(+0.45%) |
May 21, 2003 | 52.21 | 52.29 | 51.27 | 51.54 | 2,308,824 | -0.95(-1.80%) |
May 20, 2003 | 52.30 | 52.62 | 52.02 | 52.49 | 1,828,860 | +0.19(+0.36%) |
May 19, 2003 | 53.35 | 53.44 | 52.10 | 52.30 | 1,703,465 | -1.48(-2.75%) |
May 16, 2003 | 53.41 | 53.78 | 52.68 | 53.78 | 1,625,137 | +0.37(+0.69%) |
May 15, 2003 | 53.35 | 53.78 | 53.09 | 53.41 | 2,661,185 | +0.26(+0.49%) |
May 14, 2003 | 54.05 | 54.10 | 53.13 | 53.15 | 2,155,305 | -0.89(-1.66%) |
May 13, 2003 | 54.34 | 54.36 | 53.92 | 54.05 | 1,705,557 | -0.46(-0.84%) |
May 12, 2003 | 53.26 | 54.81 | 52.98 | 54.50 | 2,256,063 | +1.11(+2.08%) |
May 09, 2003 | 52.40 | 53.43 | 52.23 | 53.39 | 1,803,757 | +1.09(+2.09%) |
May 08, 2003 | 52.48 | 52.75 | 52.21 | 52.30 | 1,351,336 | -0.35(-0.67%) |
May 07, 2003 | 53.07 | 53.34 | 52.49 | 52.65 | 2,091,503 | -0.40(-0.76%) |
May 06, 2003 | 52.88 | 53.41 | 52.70 | 53.06 | 2,461,645 | -0.06(-0.11%) |
May 05, 2003 | 52.45 | 53.34 | 52.30 | 53.12 | 2,835,273 | +0.85(+1.63%) |
May 02, 2003 | 50.55 | 52.40 | 50.44 | 52.27 | 2,512,779 | +1.28(+2.51%) |
May 01, 2003 | 51.46 | 51.46 | 50.30 | 50.98 | 1,648,147 | -0.54(-1.05%) |
Apr 30, 2003 | 51.27 | 51.72 | 50.77 | 51.53 | 2,433,870 | +0.23(+0.45%) |
Apr 29, 2003 | 51.54 | 51.62 | 50.93 | 51.29 | 1,962,273 | -0.28(-0.53%) |
Apr 28, 2003 | 50.51 | 51.63 | 50.45 | 51.57 | 1,810,149 | +0.98(+1.94%) |
Apr 25, 2003 | 50.85 | 51.01 | 50.25 | 50.59 | 1,580,045 | -0.42(-0.83%) |
Apr 24, 2003 | 50.04 | 51.20 | 49.90 | 51.01 | 2,439,448 | +0.55(+1.09%) |
Apr 23, 2003 | 50.94 | 50.97 | 49.98 | 50.46 | 1,772,380 | +0.08(+0.15%) |
Apr 22, 2003 | 49.50 | 50.51 | 49.48 | 50.38 | 2,986,351 | +0.88(+1.77%) |
Apr 21, 2003 | 50.68 | 50.68 | 49.30 | 49.50 | 2,503,831 | -1.18(-2.33%) |
Apr 17, 2003 | 49.99 | 50.68 | 49.74 | 50.68 | 1,858,262 | +0.62(+1.24%) |
Apr 16, 2003 | 51.10 | 51.54 | 49.99 | 50.06 | 3,466,083 | -1.09(-2.14%) |
Apr 15, 2003 | 50.15 | 51.22 | 49.43 | 51.16 | 2,949,163 | +1.01(+2.01%) |
Apr 14, 2003 | 49.69 | 50.17 | 49.62 | 50.15 | 2,051,177 | +0.71(+1.43%) |
Apr 11, 2003 | 49.13 | 49.90 | 48.65 | 49.44 | 2,622,253 | +1.08(+2.22%) |
Apr 10, 2003 | 48.18 | 48.48 | 47.74 | 48.37 | 1,922,180 | +0.20(+0.41%) |
Apr 09, 2003 | 48.19 | 48.84 | 47.77 | 48.17 | 2,395,636 | +0.32(+0.67%) |
Apr 08, 2003 | 48.08 | 48.70 | 47.43 | 47.85 | 1,589,575 | -0.44(-0.91%) |
Apr 07, 2003 | 48.96 | 49.32 | 48.28 | 48.29 | 2,047,342 | +0.23(+0.48%) |
Apr 04, 2003 | 48.26 | 48.53 | 47.74 | 48.06 | 1,469,294 | -0.20(-0.41%) |
Apr 03, 2003 | 49.35 | 49.35 | 48.23 | 48.26 | 2,340,783 | -0.73(-1.49%) |
Apr 02, 2003 | 47.55 | 49.19 | 47.55 | 48.99 | 3,104,657 | +1.45(+3.04%) |
Apr 01, 2003 | 47.41 | 47.91 | 46.81 | 47.54 | 1,489,282 | +0.15(+0.33%) |
Mar 31, 2003 | 47.97 | 48.06 | 47.17 | 47.39 | 1,795,855 | -1.23(-2.53%) |
Mar 28, 2003 | 48.32 | 48.75 | 47.68 | 48.62 | 1,526,471 | -0.13(-0.26%) |
Mar 27, 2003 | 47.84 | 48.85 | 47.84 | 48.75 | 1,953,093 | +0.39(+0.80%) |
Mar 26, 2003 | 48.08 | 48.77 | 47.89 | 48.36 | 1,610,494 | +0.28(+0.57%) |
Mar 25, 2003 | 47.67 | 48.56 | 47.57 | 48.08 | 1,991,443 | +0.36(+0.76%) |
Mar 24, 2003 | 48.49 | 48.53 | 47.33 | 47.72 | 2,351,126 | -1.55(-3.14%) |
Mar 21, 2003 | 49.18 | 49.43 | 48.62 | 49.27 | 2,510,920 | +0.40(+0.81%) |
Mar 20, 2003 | 47.48 | 49.35 | 47.48 | 48.88 | 4,685,168 | +1.39(+2.94%) |
Mar 19, 2003 | 45.43 | 47.52 | 45.35 | 47.48 | 4,612,535 | +3.01(+6.77%) |
Mar 18, 2003 | 44.66 | 44.71 | 44.03 | 44.47 | 1,809,917 | +0.23(+0.53%) |
Mar 17, 2003 | 42.85 | 44.24 | 42.60 | 44.24 | 2,568,911 | +1.39(+3.23%) |
Mar 14, 2003 | 42.81 | 43.09 | 41.84 | 42.85 | 2,217,944 | -0.19(-0.44%) |
Mar 13, 2003 | 42.03 | 43.08 | 41.73 | 43.04 | 3,676,779 | +0.88(+2.08%) |
Mar 12, 2003 | 42.66 | 42.94 | 41.46 | 42.16 | 2,456,183 | -0.58(-1.35%) |
Mar 11, 2003 | 42.79 | 43.30 | 42.64 | 42.74 | 1,297,413 | +0.05(+0.12%) |
Mar 10, 2003 | 43.45 | 43.67 | 42.65 | 42.69 | 1,334,253 | -1.06(-2.42%) |
Mar 07, 2003 | 43.45 | 43.89 | 43.42 | 43.75 | 2,210,507 | -0.16(-0.37%) |
Mar 06, 2003 | 44.22 | 44.31 | 43.67 | 43.91 | 1,750,880 | -0.35(-0.80%) |
Mar 05, 2003 | 44.54 | 44.55 | 43.75 | 44.26 | 1,709,740 | -0.28(-0.62%) |
Mar 04, 2003 | 45.05 | 45.05 | 44.50 | 44.54 | 1,609,215 | -0.51(-1.13%) |