Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 43.40 | 43.40 | 43.40 | 43.40 | 0 | +0.16(+0.37%) |
May 29, 2003 | 43.24 | 43.24 | 43.24 | 43.24 | 0 | +0.01(+0.02%) |
May 28, 2003 | 43.23 | 43.23 | 43.23 | 43.23 | 0 | -0.03(-0.07%) |
May 27, 2003 | 43.26 | 43.26 | 43.26 | 43.26 | 0 | +0.18(+0.42%) |
May 23, 2003 | 43.08 | 43.08 | 43.08 | 43.08 | 0 | +0.19(+0.44%) |
May 22, 2003 | 42.89 | 42.89 | 42.89 | 42.89 | 0 | +0.22(+0.52%) |
May 20, 2003 | 42.67 | 42.67 | 42.67 | 42.67 | 0 | +0.12(+0.28%) |
May 19, 2003 | 42.55 | 42.55 | 42.55 | 42.55 | 0 | -0.27(-0.63%) |
May 16, 2003 | 42.82 | 42.82 | 42.82 | 42.82 | 0 | +0.19(+0.45%) |
May 15, 2003 | 42.63 | 42.63 | 42.63 | 42.63 | 0 | +0.02(+0.05%) |
May 14, 2003 | 42.61 | 42.61 | 42.61 | 42.61 | 0 | +0.00(+0.00%) |
May 13, 2003 | 42.61 | 42.61 | 42.61 | 42.61 | 0 | -0.03(-0.07%) |
May 12, 2003 | 42.64 | 42.64 | 42.64 | 42.64 | 0 | +0.25(+0.59%) |
May 09, 2003 | 42.39 | 42.39 | 42.39 | 42.39 | 0 | +0.18(+0.43%) |
May 08, 2003 | 42.21 | 42.21 | 42.21 | 42.21 | 0 | -0.11(-0.26%) |
May 07, 2003 | 42.32 | 42.32 | 42.32 | 42.32 | 0 | -0.08(-0.19%) |
May 06, 2003 | 42.40 | 42.40 | 42.40 | 42.40 | 0 | +0.23(+0.55%) |
May 05, 2003 | 42.17 | 42.17 | 42.17 | 42.17 | 0 | +0.15(+0.36%) |
May 02, 2003 | 42.02 | 42.02 | 42.02 | 42.02 | 0 | +0.13(+0.31%) |
May 01, 2003 | 41.89 | 41.89 | 41.89 | 41.89 | 0 | +0.04(+0.10%) |
Apr 30, 2003 | 41.85 | 41.85 | 41.85 | 41.85 | 0 | +0.13(+0.31%) |
Apr 29, 2003 | 41.72 | 41.72 | 41.72 | 41.72 | 0 | +0.05(+0.12%) |
Apr 28, 2003 | 41.67 | 41.67 | 41.67 | 41.67 | 0 | +0.29(+0.70%) |
Apr 25, 2003 | 41.38 | 41.38 | 41.38 | 41.38 | 0 | -0.27(-0.65%) |
Apr 24, 2003 | 41.65 | 41.65 | 41.65 | 41.65 | 0 | -0.06(-0.14%) |
Apr 23, 2003 | 41.71 | 41.71 | 41.71 | 41.71 | 0 | +0.22(+0.53%) |
Apr 22, 2003 | 41.49 | 41.49 | 41.49 | 41.49 | 0 | +0.37(+0.90%) |
Apr 21, 2003 | 41.12 | 41.12 | 41.12 | 41.12 | 0 | +0.00(+0.00%) |
Apr 17, 2003 | 41.12 | 41.12 | 41.12 | 41.12 | 0 | +0.17(+0.42%) |
Apr 16, 2003 | 40.95 | 40.95 | 40.95 | 40.95 | 0 | -0.07(-0.17%) |
Apr 15, 2003 | 41.02 | 41.02 | 41.02 | 41.02 | 0 | +0.24(+0.59%) |
Apr 14, 2003 | 40.78 | 40.78 | 40.78 | 40.78 | 0 | +0.21(+0.52%) |
Apr 11, 2003 | 40.57 | 40.57 | 40.57 | 40.57 | 0 | +0.01(+0.02%) |
Apr 10, 2003 | 40.56 | 40.56 | 40.56 | 40.56 | 0 | +0.00(+0.00%) |
Apr 09, 2003 | 40.56 | 40.56 | 40.56 | 40.56 | 0 | -0.08(-0.20%) |
Apr 08, 2003 | 40.64 | 40.64 | 40.64 | 40.64 | 0 | -0.03(-0.07%) |
Apr 07, 2003 | 40.67 | 40.67 | 40.67 | 40.67 | 0 | +0.19(+0.47%) |
Apr 04, 2003 | 40.48 | 40.48 | 40.48 | 40.48 | 0 | +0.08(+0.20%) |
Apr 03, 2003 | 40.40 | 40.40 | 40.40 | 40.40 | 0 | +0.01(+0.02%) |
Apr 02, 2003 | 40.39 | 40.39 | 40.39 | 40.39 | 0 | +0.25(+0.62%) |
Apr 01, 2003 | 40.14 | 40.14 | 40.14 | 40.14 | 0 | +0.19(+0.48%) |
Mar 31, 2003 | 39.95 | 39.95 | 39.95 | 39.95 | 0 | -0.27(-0.67%) |
Mar 28, 2003 | 40.22 | 40.22 | 40.22 | 40.22 | 0 | +0.03(+0.07%) |
Mar 27, 2003 | 40.19 | 40.19 | 40.19 | 40.19 | 0 | -0.09(-0.22%) |
Mar 26, 2003 | 40.28 | 40.28 | 40.28 | 40.28 | 0 | +0.01(+0.02%) |
Mar 25, 2003 | 40.27 | 40.27 | 40.27 | 40.27 | 0 | +0.18(+0.45%) |
Mar 24, 2003 | 40.09 | 40.09 | 40.09 | 40.09 | 0 | -0.43(-1.06%) |
Mar 21, 2003 | 40.52 | 40.52 | 40.52 | 40.52 | 0 | +0.36(+0.90%) |
Mar 20, 2003 | 40.16 | 40.16 | 40.16 | 40.16 | 0 | +0.03(+0.07%) |
Mar 19, 2003 | 40.13 | 40.13 | 40.13 | 40.13 | 0 | +0.13(+0.33%) |
Mar 18, 2003 | 40.00 | 40.00 | 40.00 | 40.00 | 0 | +0.02(+0.05%) |
Mar 17, 2003 | 39.98 | 39.98 | 39.98 | 39.98 | 0 | +0.34(+0.86%) |
Mar 14, 2003 | 39.64 | 39.64 | 39.64 | 39.64 | 0 | +0.15(+0.38%) |
Mar 13, 2003 | 39.49 | 39.49 | 39.49 | 39.49 | 0 | +0.34(+0.87%) |
Mar 12, 2003 | 39.15 | 39.15 | 39.15 | 39.15 | 0 | -0.20(-0.51%) |
Mar 11, 2003 | 39.35 | 39.35 | 39.35 | 39.35 | 0 | -0.10(-0.25%) |
Mar 10, 2003 | 39.45 | 39.45 | 39.45 | 39.45 | 0 | -0.36(-0.90%) |
Mar 07, 2003 | 39.81 | 39.81 | 39.81 | 39.81 | 0 | -0.11(-0.28%) |
Mar 06, 2003 | 39.92 | 39.92 | 39.92 | 39.92 | 0 | -0.25(-0.62%) |
Mar 05, 2003 | 40.17 | 40.17 | 40.17 | 40.17 | 0 | +0.08(+0.20%) |
Mar 04, 2003 | 40.09 | 40.09 | 40.09 | 40.09 | 0 | -0.23(-0.57%) |