Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 74.20 | 74.40 | 73.20 | 73.60 | 89,625 | -0.40(-0.54%) |
May 29, 2003 | 73.80 | 74.20 | 73.00 | 74.00 | 138,710 | +1.60(+2.21%) |
May 28, 2003 | 74.00 | 74.40 | 72.40 | 72.40 | 95,210 | -1.20(-1.63%) |
May 27, 2003 | 72.40 | 73.60 | 72.00 | 73.60 | 101,275 | +0.60(+0.82%) |
May 23, 2003 | 74.20 | 74.20 | 72.40 | 73.00 | 66,340 | -1.20(-1.62%) |
May 22, 2003 | 72.00 | 74.40 | 70.20 | 74.20 | 141,100 | +2.20(+3.06%) |
May 21, 2003 | 72.20 | 74.00 | 70.60 | 72.00 | 136,635 | -0.20(-0.28%) |
May 20, 2003 | 75.80 | 75.80 | 72.00 | 72.20 | 175,775 | -1.80(-2.43%) |
May 19, 2003 | 75.20 | 75.20 | 72.20 | 74.00 | 261,720 | -4.00(-5.13%) |
May 16, 2003 | 66.20 | 78.00 | 66.00 | 78.00 | 272,505 | +10.20(+15.04%) |
May 15, 2003 | 71.00 | 72.00 | 67.00 | 67.80 | 241,235 | -5.00(-6.87%) |
May 14, 2003 | 74.80 | 74.80 | 67.80 | 72.80 | 523,795 | -3.00(-3.96%) |
May 13, 2003 | 75.60 | 77.60 | 74.60 | 75.80 | 149,420 | +0.20(+0.26%) |
May 12, 2003 | 74.20 | 76.00 | 73.40 | 75.60 | 161,160 | +2.20(+3.00%) |
May 09, 2003 | 73.20 | 74.80 | 72.60 | 73.40 | 124,320 | +0.00(+0.00%) |
May 08, 2003 | 75.40 | 75.80 | 72.40 | 73.40 | 143,250 | -2.40(-3.17%) |
May 07, 2003 | 78.80 | 78.80 | 74.80 | 75.80 | 218,170 | -0.60(-0.79%) |
May 06, 2003 | 75.00 | 79.00 | 74.40 | 76.40 | 300,610 | +1.60(+2.14%) |
May 05, 2003 | 72.60 | 75.00 | 72.40 | 74.80 | 152,705 | +3.20(+4.47%) |
May 02, 2003 | 68.80 | 71.80 | 67.80 | 71.60 | 123,985 | +3.00(+4.37%) |
May 01, 2003 | 68.00 | 69.60 | 64.20 | 68.60 | 193,560 | +0.60(+0.88%) |
Apr 30, 2003 | 70.40 | 70.60 | 68.00 | 68.00 | 113,320 | -2.20(-3.13%) |
Apr 29, 2003 | 70.80 | 71.80 | 69.20 | 70.20 | 151,265 | -0.20(-0.28%) |
Apr 28, 2003 | 69.80 | 71.80 | 68.60 | 70.40 | 171,070 | +0.80(+1.15%) |
Apr 25, 2003 | 70.00 | 70.00 | 67.60 | 69.60 | 124,690 | -0.20(-0.29%) |
Apr 24, 2003 | 68.40 | 70.00 | 65.00 | 69.80 | 258,895 | +1.40(+2.05%) |
Apr 23, 2003 | 65.00 | 70.60 | 64.60 | 68.40 | 399,800 | +4.80(+7.55%) |
Apr 22, 2003 | 59.80 | 63.80 | 58.80 | 63.60 | 163,225 | +4.00(+6.71%) |
Apr 21, 2003 | 60.60 | 61.00 | 59.00 | 59.60 | 117,390 | -1.00(-1.65%) |
Apr 17, 2003 | 60.00 | 61.60 | 58.40 | 60.60 | 153,540 | +1.00(+1.68%) |
Apr 16, 2003 | 65.00 | 65.60 | 58.20 | 59.60 | 271,880 | -4.20(-6.58%) |
Apr 15, 2003 | 62.80 | 64.40 | 61.40 | 63.80 | 314,375 | +2.60(+4.25%) |
Apr 14, 2003 | 58.00 | 61.80 | 57.80 | 61.20 | 352,535 | +4.00(+6.99%) |
Apr 11, 2003 | 57.00 | 57.80 | 54.40 | 57.20 | 307,565 | +5.20(+10.00%) |
Apr 10, 2003 | 54.80 | 55.00 | 49.00 | 52.00 | 173,590 | -1.00(-1.89%) |
Apr 09, 2003 | 53.40 | 54.80 | 53.00 | 53.00 | 99,230 | -0.20(-0.38%) |
Apr 08, 2003 | 52.00 | 53.80 | 51.60 | 53.20 | 119,195 | +1.60(+3.10%) |
Apr 07, 2003 | 52.40 | 53.40 | 50.60 | 51.60 | 141,505 | +0.80(+1.57%) |
Apr 04, 2003 | 49.80 | 52.00 | 49.00 | 50.80 | 78,460 | +2.00(+4.10%) |
Apr 03, 2003 | 48.60 | 50.40 | 48.20 | 48.80 | 100,290 | +0.40(+0.83%) |
Apr 02, 2003 | 46.80 | 50.00 | 46.60 | 48.40 | 115,630 | +2.60(+5.68%) |
Apr 01, 2003 | 46.00 | 46.00 | 44.60 | 45.80 | 91,420 | +1.00(+2.23%) |
Mar 31, 2003 | 45.00 | 45.60 | 43.80 | 44.80 | 84,075 | -0.40(-0.88%) |
Mar 28, 2003 | 46.00 | 46.20 | 45.00 | 45.20 | 55,450 | -0.60(-1.31%) |
Mar 27, 2003 | 46.00 | 46.80 | 45.60 | 45.80 | 37,180 | -0.60(-1.29%) |
Mar 26, 2003 | 47.60 | 48.00 | 45.80 | 46.40 | 71,940 | -1.20(-2.52%) |
Mar 25, 2003 | 46.00 | 48.40 | 45.80 | 47.60 | 87,140 | +0.20(+0.42%) |
Mar 24, 2003 | 48.40 | 49.40 | 47.20 | 47.40 | 62,690 | -3.20(-6.32%) |
Mar 21, 2003 | 49.20 | 51.60 | 49.20 | 50.60 | 110,110 | +1.80(+3.69%) |
Mar 20, 2003 | 48.40 | 50.60 | 48.20 | 48.80 | 89,195 | +1.00(+2.09%) |
Mar 19, 2003 | 49.20 | 49.20 | 47.60 | 47.80 | 94,730 | -1.40(-2.85%) |
Mar 18, 2003 | 47.60 | 50.60 | 46.60 | 49.20 | 166,530 | +3.20(+6.96%) |
Mar 17, 2003 | 44.00 | 46.80 | 43.40 | 46.00 | 119,590 | +1.60(+3.60%) |
Mar 14, 2003 | 44.00 | 45.00 | 43.60 | 44.40 | 120,595 | +0.40(+0.91%) |
Mar 13, 2003 | 44.00 | 44.40 | 43.40 | 44.00 | 77,090 | +0.60(+1.38%) |
Mar 12, 2003 | 44.00 | 44.00 | 43.00 | 43.40 | 89,385 | -0.60(-1.36%) |
Mar 11, 2003 | 46.80 | 47.60 | 44.00 | 44.00 | 97,010 | -2.60(-5.58%) |
Mar 10, 2003 | 47.80 | 47.80 | 46.40 | 46.60 | 45,375 | -1.00(-2.10%) |
Mar 07, 2003 | 46.40 | 48.40 | 46.00 | 47.60 | 39,650 | +0.20(+0.42%) |
Mar 06, 2003 | 47.40 | 47.40 | 46.60 | 47.40 | 39,970 | +0.60(+1.28%) |
Mar 05, 2003 | 46.80 | 48.80 | 46.20 | 46.80 | 62,745 | -0.60(-1.27%) |
Mar 04, 2003 | 48.00 | 48.40 | 46.20 | 47.40 | 46,455 | -1.00(-2.07%) |