Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 45.57 | 49.12 | 45.26 | 48.58 | 199,905 | +3.00(+6.58%) |
May 29, 2003 | 45.92 | 45.92 | 44.57 | 45.57 | 61,420 | +0.06(+0.13%) |
May 28, 2003 | 44.56 | 45.92 | 44.56 | 45.52 | 47,351 | +0.28(+0.61%) |
May 27, 2003 | 43.35 | 45.32 | 42.97 | 45.24 | 86,828 | +1.57(+3.60%) |
May 23, 2003 | 44.06 | 44.33 | 43.10 | 43.67 | 97,642 | -0.33(-0.76%) |
May 22, 2003 | 44.19 | 44.77 | 43.77 | 44.00 | 73,179 | -0.09(-0.19%) |
May 21, 2003 | 44.75 | 45.03 | 43.84 | 44.09 | 57,850 | -0.70(-1.57%) |
May 20, 2003 | 44.83 | 45.02 | 44.77 | 44.79 | 78,219 | +0.03(+0.06%) |
May 19, 2003 | 46.45 | 46.45 | 44.57 | 44.77 | 82,523 | -1.20(-2.61%) |
May 16, 2003 | 46.01 | 46.56 | 45.82 | 45.97 | 133,550 | -0.59(-1.27%) |
May 15, 2003 | 45.68 | 47.11 | 45.68 | 46.56 | 116,331 | +0.70(+1.52%) |
May 14, 2003 | 46.80 | 47.15 | 45.72 | 45.86 | 137,014 | -0.82(-1.75%) |
May 13, 2003 | 47.16 | 47.44 | 45.68 | 46.68 | 142,369 | -0.56(-1.19%) |
May 12, 2003 | 46.96 | 47.94 | 43.79 | 47.24 | 159,063 | +0.05(+0.10%) |
May 09, 2003 | 46.97 | 47.23 | 45.80 | 47.19 | 74,859 | +0.47(+1.00%) |
May 08, 2003 | 47.74 | 47.92 | 46.27 | 46.73 | 67,194 | -1.16(-2.43%) |
May 07, 2003 | 47.88 | 48.05 | 47.34 | 47.89 | 135,439 | -0.54(-1.12%) |
May 06, 2003 | 47.97 | 48.70 | 47.95 | 48.43 | 91,763 | +0.16(+0.34%) |
May 05, 2003 | 47.39 | 48.76 | 47.24 | 48.27 | 107,196 | +0.90(+1.91%) |
May 02, 2003 | 46.19 | 47.90 | 46.19 | 47.37 | 77,484 | +1.76(+3.86%) |
Apr 30, 2003 | 45.04 | 45.94 | 44.86 | 45.60 | 78,534 | +0.32(+0.72%) |
Apr 29, 2003 | 44.58 | 45.82 | 44.39 | 45.28 | 99,217 | +0.52(+1.16%) |
Apr 28, 2003 | 43.98 | 44.94 | 43.98 | 44.76 | 69,189 | +0.75(+1.70%) |
Apr 25, 2003 | 44.17 | 44.48 | 43.85 | 44.01 | 95,017 | -0.04(-0.09%) |
Apr 24, 2003 | 44.60 | 44.76 | 43.43 | 44.05 | 89,978 | -0.67(-1.49%) |
Apr 23, 2003 | 44.39 | 45.03 | 43.96 | 44.72 | 77,904 | +0.51(+1.16%) |
Apr 22, 2003 | 43.42 | 44.50 | 43.33 | 44.20 | 104,992 | +0.70(+1.62%) |
Apr 21, 2003 | 43.52 | 44.12 | 42.57 | 43.50 | 89,873 | +0.00(+0.00%) |
Apr 17, 2003 | 44.96 | 44.96 | 42.96 | 43.50 | 85,778 | -0.84(-1.89%) |
Apr 16, 2003 | 44.51 | 45.36 | 43.81 | 44.34 | 63,100 | -0.21(-0.48%) |
Apr 15, 2003 | 44.72 | 46.19 | 44.43 | 44.55 | 62,995 | -0.21(-0.48%) |
Apr 14, 2003 | 43.23 | 45.19 | 43.23 | 44.77 | 61,945 | +1.53(+3.55%) |
Apr 11, 2003 | 44.27 | 44.38 | 43.08 | 43.23 | 23,098 | -1.06(-2.39%) |
Apr 10, 2003 | 43.67 | 44.75 | 43.33 | 44.29 | 57,115 | +0.37(+0.85%) |
Apr 09, 2003 | 43.24 | 44.90 | 43.21 | 43.92 | 78,954 | +0.63(+1.45%) |
Apr 08, 2003 | 45.16 | 45.16 | 43.14 | 43.29 | 79,164 | -1.47(-3.28%) |
Apr 07, 2003 | 43.32 | 46.07 | 43.32 | 44.76 | 81,893 | +1.37(+3.15%) |
Apr 04, 2003 | 44.63 | 45.15 | 43.32 | 43.39 | 62,365 | -1.19(-2.67%) |
Apr 03, 2003 | 44.79 | 46.24 | 44.43 | 44.58 | 81,788 | +0.15(+0.33%) |
Apr 02, 2003 | 43.81 | 45.48 | 43.62 | 44.43 | 50,291 | +0.62(+1.41%) |
Apr 01, 2003 | 43.37 | 44.77 | 43.37 | 43.81 | 93,862 | +0.41(+0.94%) |
Mar 31, 2003 | 44.43 | 44.43 | 43.36 | 43.40 | 76,731 | -0.73(-1.66%) |
Mar 28, 2003 | 43.15 | 45.31 | 42.66 | 44.14 | 128,533 | +1.47(+3.44%) |
Mar 27, 2003 | 41.70 | 43.09 | 41.48 | 42.67 | 83,935 | +0.70(+1.68%) |
Mar 26, 2003 | 41.77 | 42.28 | 41.77 | 41.97 | 55,002 | -0.21(-0.50%) |
Mar 25, 2003 | 41.39 | 42.18 | 41.39 | 42.17 | 122,650 | +1.22(+2.98%) |
Mar 24, 2003 | 41.15 | 41.37 | 40.01 | 40.96 | 83,677 | -0.38(-0.92%) |
Mar 21, 2003 | 40.92 | 41.71 | 40.59 | 41.34 | 96,203 | +1.00(+2.48%) |
Mar 20, 2003 | 41.00 | 41.18 | 40.01 | 40.34 | 69,733 | -0.81(-1.97%) |
Mar 19, 2003 | 41.05 | 41.68 | 40.75 | 41.15 | 96,907 | +0.14(+0.35%) |
Mar 18, 2003 | 40.07 | 41.00 | 40.07 | 41.00 | 160,045 | +0.93(+2.33%) |
Mar 17, 2003 | 39.06 | 40.29 | 39.05 | 40.07 | 113,129 | +0.92(+2.36%) |
Mar 14, 2003 | 40.91 | 40.96 | 39.05 | 39.15 | 160,164 | -1.35(-3.34%) |
Mar 13, 2003 | 40.48 | 41.52 | 40.10 | 40.50 | 375,241 | +1.45(+3.71%) |
Mar 12, 2003 | 40.96 | 40.96 | 38.10 | 39.05 | 188,561 | -2.44(-5.88%) |
Mar 11, 2003 | 42.82 | 42.82 | 40.20 | 41.49 | 190,035 | -0.46(-1.09%) |
Mar 10, 2003 | 43.42 | 43.57 | 41.95 | 41.95 | 102,472 | -1.63(-3.74%) |
Mar 07, 2003 | 43.87 | 44.14 | 43.57 | 43.57 | 49,661 | -0.52(-1.19%) |
Mar 06, 2003 | 44.59 | 44.99 | 43.96 | 44.10 | 97,012 | -0.30(-0.67%) |
Mar 05, 2003 | 43.72 | 44.65 | 42.96 | 44.39 | 121,265 | +0.74(+1.70%) |
Mar 04, 2003 | 43.57 | 44.62 | 42.80 | 43.65 | 135,229 | +0.31(+0.72%) |