Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 43.20 | 43.52 | 43.19 | 43.34 | 6,483 | +0.16(+0.36%) |
May 29, 2003 | 43.81 | 43.81 | 43.01 | 43.19 | 9,262 | -0.09(-0.22%) |
May 28, 2003 | 43.93 | 43.93 | 43.28 | 43.28 | 5,904 | -0.22(-0.52%) |
May 27, 2003 | 43.23 | 43.96 | 43.23 | 43.51 | 7,872 | +0.12(+0.28%) |
May 23, 2003 | 43.58 | 43.77 | 43.19 | 43.39 | 5,557 | -0.41(-0.93%) |
May 22, 2003 | 43.96 | 43.96 | 43.10 | 43.79 | 3,241 | +0.75(+1.75%) |
May 21, 2003 | 43.12 | 43.47 | 43.04 | 43.04 | 2,431 | -0.57(-1.31%) |
May 20, 2003 | 43.52 | 43.61 | 43.19 | 43.61 | 4,515 | +0.34(+0.78%) |
May 19, 2003 | 43.92 | 44.11 | 43.27 | 43.27 | 6,136 | -0.65(-1.47%) |
May 16, 2003 | 43.27 | 44.21 | 43.27 | 43.92 | 21,881 | +0.40(+0.91%) |
May 15, 2003 | 43.20 | 43.58 | 42.98 | 43.52 | 8,451 | +0.34(+0.78%) |
May 14, 2003 | 44.91 | 44.91 | 42.76 | 43.19 | 18,755 | -1.03(-2.32%) |
May 13, 2003 | 44.35 | 44.52 | 44.14 | 44.22 | 3,589 | -0.14(-0.31%) |
May 12, 2003 | 44.48 | 44.91 | 43.72 | 44.35 | 18,292 | -0.11(-0.25%) |
May 09, 2003 | 43.58 | 44.47 | 43.41 | 44.47 | 7,525 | +1.19(+2.75%) |
May 08, 2003 | 43.19 | 43.57 | 42.99 | 43.27 | 4,399 | +0.09(+0.20%) |
May 07, 2003 | 42.84 | 43.53 | 42.84 | 43.19 | 8,451 | -0.20(-0.46%) |
May 06, 2003 | 42.82 | 43.40 | 42.06 | 43.39 | 11,924 | +0.81(+1.91%) |
May 05, 2003 | 43.58 | 43.58 | 41.93 | 42.57 | 25,933 | -0.53(-1.22%) |
May 02, 2003 | 43.68 | 44.04 | 43.01 | 43.10 | 26,628 | -0.57(-1.31%) |
May 01, 2003 | 43.45 | 44.05 | 43.01 | 43.67 | 8,335 | -0.16(-0.35%) |
Apr 30, 2003 | 43.24 | 44.27 | 43.24 | 43.83 | 5,672 | +0.12(+0.28%) |
Apr 29, 2003 | 44.02 | 44.27 | 43.71 | 43.71 | 6,483 | -0.21(-0.47%) |
Apr 28, 2003 | 43.90 | 44.27 | 43.90 | 43.91 | 12,735 | -0.09(-0.20%) |
Apr 25, 2003 | 43.64 | 44.01 | 43.20 | 44.00 | 13,545 | +0.67(+1.53%) |
Apr 24, 2003 | 42.32 | 43.48 | 42.32 | 43.33 | 10,072 | +0.58(+1.35%) |
Apr 23, 2003 | 42.61 | 43.05 | 42.24 | 42.76 | 24,891 | -0.10(-0.22%) |
Apr 22, 2003 | 43.53 | 43.53 | 42.24 | 42.85 | 20,144 | -0.51(-1.18%) |
Apr 21, 2003 | 42.76 | 43.55 | 42.53 | 43.36 | 22,576 | -0.09(-0.20%) |
Apr 17, 2003 | 43.54 | 43.54 | 42.76 | 43.45 | 17,018 | +0.30(+0.70%) |
Apr 16, 2003 | 43.07 | 43.18 | 42.73 | 43.14 | 20,955 | +0.07(+0.16%) |
Apr 15, 2003 | 42.88 | 43.07 | 42.71 | 43.07 | 11,461 | +0.23(+0.54%) |
Apr 14, 2003 | 42.45 | 42.99 | 42.45 | 42.84 | 14,124 | +0.17(+0.41%) |
Apr 11, 2003 | 43.03 | 43.25 | 42.63 | 42.67 | 10,072 | -0.39(-0.90%) |
Apr 10, 2003 | 42.76 | 43.21 | 42.58 | 43.06 | 12,040 | -0.18(-0.41%) |
Apr 09, 2003 | 42.44 | 44.01 | 42.44 | 43.23 | 7,293 | +0.61(+1.44%) |
Apr 08, 2003 | 42.24 | 43.07 | 42.15 | 42.62 | 60,782 | +0.07(+0.16%) |
Apr 07, 2003 | 42.93 | 44.22 | 42.33 | 42.55 | 19,797 | -0.73(-1.68%) |
Apr 04, 2003 | 44.40 | 44.41 | 42.58 | 43.27 | 25,470 | -1.16(-2.60%) |
Apr 03, 2003 | 43.07 | 44.66 | 43.07 | 44.43 | 28,712 | +1.11(+2.57%) |
Apr 02, 2003 | 43.96 | 43.96 | 43.12 | 43.32 | 3,936 | -0.35(-0.81%) |
Apr 01, 2003 | 43.08 | 43.95 | 43.08 | 43.67 | 8,335 | +0.57(+1.32%) |
Mar 31, 2003 | 43.15 | 44.91 | 42.76 | 43.10 | 23,293 | -1.71(-3.81%) |
Mar 28, 2003 | 43.64 | 44.91 | 43.29 | 44.81 | 11,461 | +1.00(+2.29%) |
Mar 27, 2003 | 43.19 | 43.90 | 43.19 | 43.81 | 3,125 | +0.42(+0.97%) |
Mar 26, 2003 | 43.32 | 43.71 | 42.99 | 43.39 | 12,503 | +0.31(+0.72%) |
Mar 25, 2003 | 43.66 | 43.66 | 42.31 | 43.07 | 14,943 | -0.50(-1.15%) |
Mar 24, 2003 | 42.32 | 44.44 | 42.32 | 43.58 | 3,704,809 | -1.08(-2.42%) |
Mar 21, 2003 | 44.53 | 45.39 | 42.23 | 44.66 | 40,521 | +0.39(+0.88%) |
Mar 20, 2003 | 43.89 | 44.45 | 43.62 | 44.27 | 21,071 | +0.17(+0.39%) |
Mar 19, 2003 | 43.17 | 44.09 | 42.95 | 44.09 | 17,250 | +0.91(+2.10%) |
Mar 18, 2003 | 42.23 | 43.35 | 42.23 | 43.19 | 15,005 | +0.35(+0.82%) |
Mar 17, 2003 | 42.98 | 42.98 | 41.32 | 42.84 | 15,166 | -0.12(-0.28%) |
Mar 14, 2003 | 42.93 | 42.98 | 41.46 | 42.95 | 14,066 | +0.54(+1.26%) |
Mar 13, 2003 | 42.22 | 42.42 | 41.46 | 42.42 | 11,114 | +0.74(+1.78%) |
Mar 12, 2003 | 40.42 | 42.92 | 40.42 | 41.68 | 56,186 | +0.68(+1.66%) |
Mar 11, 2003 | 42.66 | 43.73 | 40.99 | 40.99 | 37,858 | -2.31(-5.34%) |
Mar 10, 2003 | 44.27 | 44.59 | 42.37 | 43.31 | 63,676 | -1.93(-4.28%) |
Mar 07, 2003 | 47.59 | 47.95 | 45.00 | 45.24 | 56,845 | -2.42(-5.07%) |
Mar 06, 2003 | 48.46 | 48.78 | 47.51 | 47.66 | 21,302 | -1.11(-2.27%) |
Mar 05, 2003 | 50.44 | 50.44 | 47.95 | 48.77 | 45,731 | -2.08(-4.09%) |
Mar 04, 2003 | 50.27 | 51.27 | 50.27 | 50.85 | 15,629 | -0.17(-0.34%) |