Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 70.41 | 71.16 | 70.39 | 71.14 | 3,105,354 | +1.10(+1.57%) |
May 29, 2003 | 70.41 | 70.96 | 69.68 | 70.04 | 1,072,565 | -0.18(-0.26%) |
May 28, 2003 | 70.34 | 70.75 | 70.06 | 70.22 | 504,039 | +0.20(+0.28%) |
May 27, 2003 | 68.46 | 70.29 | 68.35 | 70.02 | 937,182 | +1.24(+1.80%) |
May 23, 2003 | 68.65 | 68.96 | 68.33 | 68.79 | 188,145 | +0.19(+0.28%) |
May 22, 2003 | 68.20 | 68.98 | 68.08 | 68.59 | 273,765 | +0.59(+0.86%) |
May 21, 2003 | 69.11 | 69.11 | 67.46 | 68.01 | 2,391,492 | +0.22(+0.32%) |
May 20, 2003 | 68.03 | 68.23 | 67.19 | 67.79 | 696,274 | -0.23(-0.33%) |
May 19, 2003 | 69.13 | 69.13 | 67.77 | 68.02 | 209,005 | -1.63(-2.34%) |
May 16, 2003 | 69.63 | 70.00 | 69.17 | 69.64 | 312,485 | -0.15(-0.22%) |
May 15, 2003 | 69.68 | 69.88 | 69.17 | 69.80 | 310,303 | +0.45(+0.66%) |
May 14, 2003 | 69.88 | 69.88 | 68.95 | 69.34 | 401,377 | -0.13(-0.19%) |
May 13, 2003 | 69.42 | 69.80 | 69.17 | 69.47 | 370,292 | -0.13(-0.19%) |
May 12, 2003 | 68.58 | 69.77 | 68.47 | 69.61 | 385,016 | +0.83(+1.21%) |
May 09, 2003 | 68.04 | 68.80 | 67.96 | 68.78 | 453,457 | +0.93(+1.37%) |
May 08, 2003 | 67.92 | 68.43 | 67.71 | 67.85 | 196,734 | -0.61(-0.89%) |
May 07, 2003 | 68.45 | 69.01 | 68.25 | 68.46 | 412,693 | -0.39(-0.56%) |
May 06, 2003 | 68.32 | 69.22 | 68.27 | 68.84 | 531,306 | +0.59(+0.87%) |
May 05, 2003 | 68.55 | 68.73 | 68.13 | 68.25 | 943,863 | -0.10(-0.15%) |
May 02, 2003 | 67.15 | 68.54 | 67.15 | 68.35 | 415,147 | +0.88(+1.30%) |
May 01, 2003 | 67.44 | 67.79 | 66.42 | 67.47 | 472,136 | -0.01(-0.02%) |
Apr 30, 2003 | 67.32 | 67.90 | 67.05 | 67.49 | 576,843 | -0.07(-0.11%) |
Apr 29, 2003 | 67.41 | 68.01 | 67.05 | 67.56 | 418,828 | +0.22(+0.33%) |
Apr 28, 2003 | 66.31 | 67.60 | 66.30 | 67.34 | 450,049 | +1.09(+1.64%) |
Apr 25, 2003 | 67.05 | 67.08 | 66.05 | 66.25 | 111,387 | -0.72(-1.07%) |
Apr 24, 2003 | 67.19 | 67.53 | 66.75 | 66.97 | 599,747 | -0.56(-0.84%) |
Apr 23, 2003 | 67.07 | 67.74 | 66.95 | 67.54 | 777,259 | +0.50(+0.74%) |
Apr 22, 2003 | 65.35 | 67.15 | 65.26 | 67.04 | 1,042,980 | +1.30(+1.97%) |
Apr 21, 2003 | 65.90 | 66.07 | 65.32 | 65.74 | 120,249 | +0.04(+0.07%) |
Apr 17, 2003 | 64.84 | 65.76 | 64.73 | 65.70 | 587,886 | +1.01(+1.56%) |
Apr 16, 2003 | 66.03 | 66.03 | 64.60 | 64.69 | 278,673 | -1.09(-1.66%) |
Apr 15, 2003 | 64.89 | 65.78 | 64.89 | 65.78 | 248,542 | +0.47(+0.72%) |
Apr 14, 2003 | 64.08 | 65.31 | 64.05 | 65.31 | 217,321 | +1.34(+2.10%) |
Apr 11, 2003 | 64.85 | 65.03 | 63.78 | 63.97 | 159,650 | -0.18(-0.29%) |
Apr 10, 2003 | 63.83 | 64.16 | 63.49 | 64.15 | 332,526 | +0.23(+0.37%) |
Apr 09, 2003 | 64.86 | 65.35 | 63.72 | 63.91 | 4,000,000 | -0.81(-1.25%) |
Apr 08, 2003 | 64.71 | 64.99 | 64.36 | 64.72 | 469,818 | -0.03(-0.05%) |
Apr 07, 2003 | 66.26 | 66.61 | 64.71 | 64.75 | 584,341 | +0.00(+0.00%) |
Apr 04, 2003 | 64.84 | 64.96 | 64.30 | 64.75 | 682,231 | +0.31(+0.48%) |
Apr 03, 2003 | 65.09 | 65.20 | 64.44 | 64.44 | 387,743 | -0.20(-0.31%) |
Apr 02, 2003 | 64.32 | 65.10 | 64.22 | 64.64 | 833,838 | +1.55(+2.45%) |
Apr 01, 2003 | 62.49 | 63.36 | 62.30 | 63.09 | 1,223,218 | +0.89(+1.43%) |
Mar 31, 2003 | 62.76 | 63.03 | 61.92 | 62.21 | 3,770,408 | -1.42(-2.24%) |
Mar 28, 2003 | 63.31 | 64.00 | 63.30 | 63.63 | 214,867 | -0.17(-0.26%) |
Mar 27, 2003 | 63.31 | 64.29 | 63.09 | 63.80 | 1,959,712 | -0.02(-0.03%) |
Mar 26, 2003 | 64.14 | 64.39 | 63.67 | 63.82 | 2,144,040 | -0.43(-0.67%) |
Mar 25, 2003 | 63.60 | 64.71 | 63.41 | 64.25 | 521,081 | +0.66(+1.04%) |
Mar 24, 2003 | 64.29 | 64.60 | 63.34 | 63.59 | 2,548,553 | -2.16(-3.29%) |
Mar 21, 2003 | 65.17 | 65.88 | 64.48 | 65.76 | 685,640 | +1.31(+2.03%) |
Mar 20, 2003 | 63.96 | 64.74 | 63.12 | 64.45 | 292,988 | +0.19(+0.30%) |
Mar 19, 2003 | 63.72 | 64.38 | 63.34 | 64.26 | 537,578 | +0.46(+0.72%) |
Mar 18, 2003 | 63.67 | 63.80 | 63.06 | 63.80 | 383,244 | +0.40(+0.64%) |
Mar 17, 2003 | 60.88 | 63.54 | 60.85 | 63.39 | 499,539 | +2.04(+3.32%) |
Mar 14, 2003 | 61.46 | 61.91 | 60.90 | 61.36 | 253,996 | +0.13(+0.22%) |
Mar 13, 2003 | 60.10 | 61.22 | 59.54 | 61.22 | 221,275 | +1.97(+3.32%) |
Mar 12, 2003 | 58.80 | 59.26 | 57.99 | 59.26 | 439,415 | +0.40(+0.67%) |
Mar 11, 2003 | 59.57 | 59.86 | 58.82 | 58.86 | 320,665 | -0.55(-0.93%) |
Mar 10, 2003 | 60.37 | 60.47 | 59.23 | 59.41 | 463,137 | -1.80(-2.94%) |
Mar 07, 2003 | 59.80 | 61.25 | 59.73 | 61.21 | 264,767 | +0.51(+0.85%) |
Mar 06, 2003 | 60.66 | 61.04 | 60.46 | 60.70 | 480,589 | -0.57(-0.93%) |
Mar 05, 2003 | 60.64 | 61.27 | 60.41 | 61.27 | 227,955 | +0.56(+0.92%) |
Mar 04, 2003 | 61.65 | 61.65 | 60.60 | 60.71 | 733,085 | -0.97(-1.57%) |