Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 70.40 | 71.15 | 70.38 | 71.13 | 3,105,716 | +1.10(+1.57%) |
May 29, 2003 | 70.40 | 70.95 | 69.67 | 70.03 | 1,072,690 | -0.18(-0.26%) |
May 28, 2003 | 70.33 | 70.74 | 70.05 | 70.21 | 504,097 | +0.20(+0.28%) |
May 27, 2003 | 68.45 | 70.28 | 68.34 | 70.02 | 937,291 | +1.24(+1.80%) |
May 23, 2003 | 68.64 | 68.95 | 68.32 | 68.78 | 188,167 | +0.19(+0.28%) |
May 22, 2003 | 68.19 | 68.98 | 68.07 | 68.59 | 273,797 | +0.59(+0.86%) |
May 21, 2003 | 69.10 | 69.10 | 67.45 | 68.00 | 2,391,771 | +0.22(+0.32%) |
May 20, 2003 | 68.02 | 68.22 | 67.18 | 67.78 | 696,355 | -0.23(-0.33%) |
May 19, 2003 | 69.12 | 69.12 | 67.77 | 68.01 | 209,029 | -1.63(-2.34%) |
May 16, 2003 | 69.62 | 69.99 | 69.16 | 69.64 | 312,521 | -0.15(-0.22%) |
May 15, 2003 | 69.67 | 69.87 | 69.17 | 69.79 | 310,339 | +0.45(+0.66%) |
May 14, 2003 | 69.87 | 69.87 | 68.94 | 69.33 | 401,423 | -0.13(-0.19%) |
May 13, 2003 | 69.41 | 69.79 | 69.17 | 69.47 | 370,335 | -0.13(-0.19%) |
May 12, 2003 | 68.57 | 69.76 | 68.46 | 69.60 | 385,061 | +0.83(+1.21%) |
May 09, 2003 | 68.04 | 68.79 | 67.96 | 68.77 | 453,510 | +0.93(+1.37%) |
May 08, 2003 | 67.91 | 68.43 | 67.71 | 67.84 | 196,757 | -0.61(-0.89%) |
May 07, 2003 | 68.44 | 69.00 | 68.24 | 68.45 | 412,741 | -0.39(-0.56%) |
May 06, 2003 | 68.32 | 69.21 | 68.26 | 68.84 | 531,368 | +0.59(+0.87%) |
May 05, 2003 | 68.54 | 68.73 | 68.12 | 68.24 | 943,973 | -0.10(-0.15%) |
May 02, 2003 | 67.14 | 68.54 | 67.14 | 68.34 | 415,195 | +0.88(+1.30%) |
May 01, 2003 | 67.44 | 67.78 | 66.41 | 67.46 | 472,191 | -0.01(-0.02%) |
Apr 30, 2003 | 67.31 | 67.89 | 67.05 | 67.48 | 576,910 | -0.07(-0.11%) |
Apr 29, 2003 | 67.40 | 68.00 | 67.04 | 67.55 | 418,876 | +0.22(+0.33%) |
Apr 28, 2003 | 66.31 | 67.60 | 66.29 | 67.33 | 450,101 | +1.09(+1.64%) |
Apr 25, 2003 | 67.04 | 67.07 | 66.04 | 66.25 | 111,400 | -0.72(-1.07%) |
Apr 24, 2003 | 67.18 | 67.52 | 66.74 | 66.97 | 599,817 | -0.56(-0.84%) |
Apr 23, 2003 | 67.06 | 67.73 | 66.94 | 67.53 | 777,349 | +0.50(+0.74%) |
Apr 22, 2003 | 65.34 | 67.14 | 65.25 | 67.03 | 1,043,101 | +1.30(+1.97%) |
Apr 21, 2003 | 65.90 | 66.06 | 65.32 | 65.73 | 120,263 | +0.04(+0.07%) |
Apr 17, 2003 | 64.83 | 65.76 | 64.72 | 65.69 | 587,954 | +1.01(+1.56%) |
Apr 16, 2003 | 66.03 | 66.03 | 64.60 | 64.68 | 278,705 | -1.09(-1.66%) |
Apr 15, 2003 | 64.88 | 65.77 | 64.88 | 65.77 | 248,571 | +0.47(+0.72%) |
Apr 14, 2003 | 64.07 | 65.30 | 64.04 | 65.30 | 217,346 | +1.34(+2.10%) |
Apr 11, 2003 | 64.85 | 65.02 | 63.77 | 63.96 | 159,669 | -0.18(-0.29%) |
Apr 10, 2003 | 63.82 | 64.16 | 63.48 | 64.14 | 332,565 | +0.23(+0.37%) |
Apr 09, 2003 | 64.85 | 65.34 | 63.72 | 63.91 | 4,000,466 | -0.81(-1.25%) |
Apr 08, 2003 | 64.71 | 64.99 | 64.35 | 64.71 | 469,873 | -0.03(-0.05%) |
Apr 07, 2003 | 66.25 | 66.61 | 64.71 | 64.74 | 584,409 | +0.00(+0.00%) |
Apr 04, 2003 | 64.83 | 64.95 | 64.30 | 64.74 | 682,311 | +0.31(+0.48%) |
Apr 03, 2003 | 65.08 | 65.19 | 64.44 | 64.44 | 387,788 | -0.20(-0.31%) |
Apr 02, 2003 | 64.31 | 65.09 | 64.22 | 64.63 | 833,936 | +1.55(+2.45%) |
Apr 01, 2003 | 62.48 | 63.35 | 62.29 | 63.09 | 1,223,360 | +0.89(+1.43%) |
Mar 31, 2003 | 62.76 | 63.02 | 61.91 | 62.20 | 3,770,847 | -1.42(-2.24%) |
Mar 28, 2003 | 63.30 | 64.00 | 63.29 | 63.62 | 214,892 | -0.17(-0.26%) |
Mar 27, 2003 | 63.30 | 64.28 | 63.08 | 63.79 | 1,959,940 | -0.02(-0.03%) |
Mar 26, 2003 | 64.13 | 64.38 | 63.66 | 63.81 | 2,144,290 | -0.43(-0.67%) |
Mar 25, 2003 | 63.59 | 64.71 | 63.40 | 64.24 | 521,141 | +0.66(+1.04%) |
Mar 24, 2003 | 64.28 | 64.60 | 63.33 | 63.58 | 2,548,850 | -2.16(-3.29%) |
Mar 21, 2003 | 65.16 | 65.87 | 64.47 | 65.75 | 685,720 | +1.31(+2.03%) |
Mar 20, 2003 | 63.95 | 64.74 | 63.12 | 64.44 | 293,023 | +0.19(+0.30%) |
Mar 19, 2003 | 63.71 | 64.38 | 63.34 | 64.25 | 537,640 | +0.46(+0.72%) |
Mar 18, 2003 | 63.67 | 63.79 | 63.05 | 63.79 | 383,288 | +0.40(+0.64%) |
Mar 17, 2003 | 60.87 | 63.53 | 60.84 | 63.39 | 499,598 | +2.04(+3.32%) |
Mar 14, 2003 | 61.45 | 61.91 | 60.89 | 61.35 | 254,025 | +0.13(+0.22%) |
Mar 13, 2003 | 60.09 | 61.22 | 59.54 | 61.22 | 221,301 | +1.97(+3.32%) |
Mar 12, 2003 | 58.80 | 59.25 | 57.98 | 59.25 | 439,466 | +0.40(+0.67%) |
Mar 11, 2003 | 59.57 | 59.85 | 58.82 | 58.85 | 320,702 | -0.55(-0.93%) |
Mar 10, 2003 | 60.36 | 60.46 | 59.22 | 59.40 | 463,191 | -1.80(-2.94%) |
Mar 07, 2003 | 59.79 | 61.24 | 59.72 | 61.20 | 264,797 | +0.51(+0.85%) |
Mar 06, 2003 | 60.65 | 61.03 | 60.45 | 60.69 | 480,644 | -0.57(-0.93%) |
Mar 05, 2003 | 60.63 | 61.26 | 60.40 | 61.26 | 227,982 | +0.56(+0.92%) |
Mar 04, 2003 | 61.64 | 61.64 | 60.59 | 60.70 | 733,171 | -0.97(-1.57%) |