Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 58.40 | 59.79 | 58.40 | 59.00 | 197,900 | +0.75(+1.29%) |
May 29, 2003 | 59.31 | 59.31 | 57.00 | 58.25 | 392,300 | -1.06(-1.79%) |
May 28, 2003 | 57.82 | 59.65 | 57.82 | 59.31 | 280,100 | +1.49(+2.58%) |
May 27, 2003 | 58.19 | 58.25 | 57.55 | 57.82 | 313,700 | -0.37(-0.64%) |
May 23, 2003 | 58.75 | 59.89 | 58.07 | 58.19 | 297,400 | -0.56(-0.95%) |
May 22, 2003 | 56.70 | 60.00 | 56.60 | 58.75 | 538,200 | +2.05(+3.62%) |
May 21, 2003 | 54.96 | 56.99 | 53.10 | 56.70 | 636,100 | +1.75(+3.18%) |
May 20, 2003 | 48.85 | 55.85 | 48.75 | 54.95 | 794,100 | +6.10(+12.49%) |
May 19, 2003 | 50.00 | 50.00 | 48.85 | 48.85 | 178,100 | -1.15(-2.30%) |
May 16, 2003 | 48.80 | 50.05 | 48.80 | 50.00 | 251,500 | +1.15(+2.35%) |
May 15, 2003 | 48.37 | 49.20 | 48.37 | 48.85 | 96,400 | +0.48(+0.99%) |
May 14, 2003 | 48.10 | 48.45 | 47.80 | 48.37 | 67,900 | +0.37(+0.77%) |
May 13, 2003 | 48.25 | 48.25 | 47.80 | 48.00 | 137,600 | -0.40(-0.83%) |
May 12, 2003 | 47.50 | 48.49 | 47.45 | 48.40 | 109,600 | +0.55(+1.15%) |
May 09, 2003 | 47.30 | 47.95 | 47.02 | 47.85 | 115,100 | +0.70(+1.48%) |
May 08, 2003 | 47.50 | 47.50 | 46.50 | 47.15 | 84,000 | -0.50(-1.05%) |
May 07, 2003 | 48.20 | 48.28 | 47.51 | 47.65 | 95,800 | -0.63(-1.30%) |
May 06, 2003 | 49.00 | 49.00 | 48.15 | 48.28 | 197,900 | -0.81(-1.65%) |
May 05, 2003 | 50.00 | 50.30 | 48.81 | 49.09 | 245,300 | +0.19(+0.39%) |
May 02, 2003 | 47.20 | 49.00 | 47.20 | 48.90 | 222,800 | +1.30(+2.73%) |
May 01, 2003 | 47.50 | 47.85 | 46.82 | 47.60 | 478,800 | +0.85(+1.82%) |
Apr 30, 2003 | 45.00 | 48.45 | 44.10 | 46.75 | 998,400 | +7.85(+20.18%) |
Apr 29, 2003 | 38.70 | 39.00 | 38.50 | 38.90 | 145,200 | +0.35(+0.91%) |
Apr 28, 2003 | 38.95 | 38.95 | 38.50 | 38.55 | 50,400 | -0.25(-0.64%) |
Apr 25, 2003 | 38.50 | 38.92 | 37.95 | 38.80 | 87,700 | +0.50(+1.31%) |
Apr 24, 2003 | 38.20 | 38.50 | 38.00 | 38.30 | 81,200 | +0.10(+0.26%) |
Apr 23, 2003 | 37.45 | 38.25 | 37.39 | 38.20 | 105,000 | +0.93(+2.50%) |
Apr 22, 2003 | 36.00 | 37.43 | 36.00 | 37.27 | 148,600 | +1.13(+3.13%) |
Apr 21, 2003 | 36.30 | 36.70 | 35.99 | 36.14 | 127,200 | -0.21(-0.58%) |
Apr 17, 2003 | 36.05 | 36.35 | 35.97 | 36.35 | 26,300 | +0.35(+0.97%) |
Apr 16, 2003 | 36.55 | 36.65 | 35.92 | 36.00 | 40,100 | -0.30(-0.83%) |
Apr 15, 2003 | 36.65 | 36.80 | 36.24 | 36.30 | 29,000 | -0.45(-1.22%) |
Apr 14, 2003 | 36.50 | 37.10 | 36.50 | 36.75 | 39,000 | +0.47(+1.30%) |
Apr 11, 2003 | 36.75 | 37.50 | 36.20 | 36.28 | 40,600 | -0.22(-0.60%) |
Apr 10, 2003 | 36.45 | 36.55 | 36.04 | 36.50 | 41,000 | +0.05(+0.14%) |
Apr 09, 2003 | 36.70 | 36.70 | 36.20 | 36.45 | 51,500 | +0.06(+0.16%) |
Apr 08, 2003 | 36.20 | 36.55 | 36.20 | 36.39 | 50,200 | +0.09(+0.25%) |
Apr 07, 2003 | 36.35 | 37.28 | 36.15 | 36.30 | 65,700 | -0.05(-0.14%) |
Apr 04, 2003 | 37.35 | 37.45 | 36.00 | 36.35 | 41,300 | -0.85(-2.28%) |
Apr 03, 2003 | 36.80 | 37.75 | 36.70 | 37.20 | 39,500 | +0.40(+1.09%) |
Apr 02, 2003 | 36.75 | 37.85 | 36.75 | 36.80 | 47,800 | +0.25(+0.68%) |
Apr 01, 2003 | 35.75 | 36.55 | 35.35 | 36.55 | 155,700 | +0.80(+2.24%) |
Mar 31, 2003 | 36.29 | 36.75 | 35.65 | 35.75 | 86,600 | -0.54(-1.49%) |
Mar 28, 2003 | 35.40 | 36.38 | 35.35 | 36.29 | 45,600 | +0.77(+2.17%) |
Mar 27, 2003 | 35.55 | 35.55 | 35.05 | 35.52 | 61,000 | -0.09(-0.25%) |
Mar 26, 2003 | 36.55 | 36.84 | 35.61 | 35.61 | 49,900 | -0.80(-2.20%) |
Mar 25, 2003 | 35.50 | 36.41 | 35.32 | 36.41 | 50,700 | +0.81(+2.28%) |
Mar 24, 2003 | 36.50 | 36.50 | 35.25 | 35.60 | 64,400 | -1.23(-3.34%) |
Mar 21, 2003 | 34.00 | 36.83 | 34.00 | 36.83 | 119,000 | +2.83(+8.32%) |
Mar 20, 2003 | 34.25 | 34.25 | 33.55 | 34.00 | 85,800 | -0.39(-1.13%) |
Mar 19, 2003 | 34.50 | 34.50 | 34.27 | 34.39 | 58,600 | -0.28(-0.81%) |
Mar 18, 2003 | 35.15 | 35.15 | 34.60 | 34.67 | 108,200 | -0.56(-1.59%) |
Mar 17, 2003 | 35.35 | 35.45 | 35.10 | 35.23 | 86,800 | -0.02(-0.06%) |
Mar 14, 2003 | 35.38 | 35.55 | 35.20 | 35.25 | 39,000 | -0.13(-0.37%) |
Mar 13, 2003 | 34.90 | 35.39 | 34.65 | 35.38 | 66,700 | +0.68(+1.96%) |
Mar 12, 2003 | 35.35 | 35.35 | 34.50 | 34.70 | 153,800 | -0.75(-2.12%) |
Mar 11, 2003 | 35.50 | 35.59 | 35.30 | 35.45 | 174,600 | -0.20(-0.56%) |
Mar 10, 2003 | 35.50 | 35.70 | 35.30 | 35.65 | 51,100 | +0.05(+0.14%) |
Mar 07, 2003 | 35.30 | 35.70 | 34.95 | 35.60 | 61,100 | +0.20(+0.56%) |
Mar 06, 2003 | 35.60 | 35.75 | 35.30 | 35.40 | 29,800 | -0.25(-0.70%) |
Mar 05, 2003 | 35.20 | 35.70 | 35.01 | 35.65 | 31,800 | +0.34(+0.96%) |
Mar 04, 2003 | 35.60 | 35.72 | 35.30 | 35.31 | 97,200 | -0.19(-0.54%) |