Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 54.77 | 54.77 | 54.77 | 54.77 | 0 | +0.39(+0.72%) |
May 29, 2003 | 54.38 | 54.38 | 54.38 | 54.38 | 0 | -0.33(-0.60%) |
May 28, 2003 | 54.71 | 54.71 | 54.71 | 54.71 | 0 | -0.11(-0.20%) |
May 27, 2003 | 54.82 | 54.82 | 54.82 | 54.82 | 0 | +0.72(+1.33%) |
May 23, 2003 | 54.10 | 54.10 | 54.10 | 54.10 | 0 | -0.14(-0.26%) |
May 22, 2003 | 54.24 | 54.24 | 54.24 | 54.24 | 0 | +0.72(+1.35%) |
May 21, 2003 | 53.52 | 53.52 | 53.52 | 53.52 | 0 | +0.22(+0.41%) |
May 20, 2003 | 53.30 | 53.30 | 53.30 | 53.30 | 0 | -0.53(-0.98%) |
May 19, 2003 | 53.83 | 53.83 | 53.83 | 53.83 | 0 | -1.65(-2.97%) |
May 16, 2003 | 55.48 | 55.48 | 55.48 | 55.48 | 0 | +0.20(+0.36%) |
May 15, 2003 | 55.28 | 55.28 | 55.28 | 55.28 | 0 | +0.41(+0.75%) |
May 14, 2003 | 54.87 | 54.87 | 54.87 | 54.87 | 0 | +0.07(+0.13%) |
May 13, 2003 | 54.80 | 54.80 | 54.80 | 54.80 | 0 | -0.10(-0.18%) |
May 12, 2003 | 54.90 | 54.90 | 54.90 | 54.90 | 0 | +0.59(+1.09%) |
May 09, 2003 | 54.31 | 54.31 | 54.31 | 54.31 | 0 | +0.58(+1.08%) |
May 08, 2003 | 53.73 | 53.73 | 53.73 | 53.73 | 0 | -0.36(-0.67%) |
May 07, 2003 | 54.09 | 54.09 | 54.09 | 54.09 | 0 | -0.32(-0.59%) |
May 06, 2003 | 54.41 | 54.41 | 54.41 | 54.41 | 0 | +0.11(+0.20%) |
May 05, 2003 | 54.30 | 54.30 | 54.30 | 54.30 | 0 | +0.07(+0.13%) |
May 02, 2003 | 54.23 | 54.23 | 54.23 | 54.23 | 0 | +0.77(+1.44%) |
May 01, 2003 | 53.46 | 53.46 | 53.46 | 53.46 | 0 | +0.29(+0.55%) |
Apr 30, 2003 | 53.17 | 53.17 | 53.17 | 53.17 | 0 | +0.30(+0.57%) |
Apr 29, 2003 | 52.87 | 52.87 | 52.87 | 52.87 | 0 | +0.03(+0.06%) |
Apr 28, 2003 | 52.84 | 52.84 | 52.84 | 52.84 | 0 | +0.54(+1.03%) |
Apr 25, 2003 | 52.30 | 52.30 | 52.30 | 52.30 | 0 | -0.51(-0.97%) |
Apr 24, 2003 | 52.81 | 52.81 | 52.81 | 52.81 | 0 | +0.32(+0.61%) |
Apr 23, 2003 | 52.49 | 52.49 | 52.49 | 52.49 | 0 | +0.51(+0.98%) |
Apr 22, 2003 | 51.98 | 51.98 | 51.98 | 51.98 | 0 | +0.78(+1.52%) |
Apr 21, 2003 | 51.20 | 51.20 | 51.20 | 51.20 | 0 | -0.06(-0.12%) |
Apr 17, 2003 | 51.26 | 51.26 | 51.26 | 51.26 | 0 | +0.57(+1.12%) |
Apr 16, 2003 | 50.69 | 50.69 | 50.69 | 50.69 | 0 | -1.21(-2.33%) |
Apr 15, 2003 | 51.90 | 51.90 | 51.90 | 51.90 | 0 | +0.05(+0.10%) |
Apr 14, 2003 | 51.85 | 51.85 | 51.85 | 51.85 | 0 | +0.82(+1.61%) |
Apr 11, 2003 | 51.03 | 51.03 | 51.03 | 51.03 | 0 | -0.31(-0.60%) |
Apr 10, 2003 | 51.34 | 51.34 | 51.34 | 51.34 | 0 | -0.14(-0.27%) |
Apr 09, 2003 | 51.48 | 51.48 | 51.48 | 51.48 | 0 | -0.57(-1.10%) |
Apr 08, 2003 | 52.05 | 52.05 | 52.05 | 52.05 | 0 | +0.10(+0.19%) |
Apr 07, 2003 | 51.95 | 51.95 | 51.95 | 51.95 | 0 | -0.21(-0.40%) |
Apr 04, 2003 | 52.16 | 52.16 | 52.16 | 52.16 | 0 | +0.21(+0.40%) |
Apr 03, 2003 | 51.95 | 51.95 | 51.95 | 51.95 | 0 | -0.25(-0.48%) |
Apr 02, 2003 | 52.20 | 52.20 | 52.20 | 52.20 | 0 | +0.79(+1.54%) |
Apr 01, 2003 | 51.41 | 51.41 | 51.41 | 51.41 | 0 | +0.58(+1.14%) |
Mar 31, 2003 | 50.83 | 50.83 | 50.83 | 50.83 | 0 | -0.65(-1.26%) |
Mar 28, 2003 | 51.48 | 51.48 | 51.48 | 51.48 | 0 | +0.08(+0.16%) |
Mar 27, 2003 | 51.40 | 51.40 | 51.40 | 51.40 | 0 | +0.12(+0.23%) |
Mar 26, 2003 | 51.28 | 51.28 | 51.28 | 51.28 | 0 | -0.41(-0.79%) |
Mar 25, 2003 | 51.69 | 51.69 | 51.69 | 51.69 | 0 | +1.05(+2.07%) |
Mar 24, 2003 | 50.64 | 50.64 | 50.64 | 50.64 | 0 | -1.37(-2.63%) |
Mar 21, 2003 | 52.01 | 52.01 | 52.01 | 52.01 | 0 | +1.21(+2.38%) |
Mar 20, 2003 | 50.80 | 50.80 | 50.80 | 50.80 | 0 | +0.04(+0.08%) |
Mar 19, 2003 | 50.76 | 50.76 | 50.76 | 50.76 | 0 | +0.62(+1.24%) |
Mar 18, 2003 | 50.14 | 50.14 | 50.14 | 50.14 | 0 | +0.32(+0.64%) |
Mar 17, 2003 | 49.82 | 49.82 | 49.82 | 49.82 | 0 | +1.41(+2.91%) |
Mar 14, 2003 | 48.41 | 48.41 | 48.41 | 48.41 | 0 | -0.15(-0.31%) |
Mar 13, 2003 | 48.56 | 48.56 | 48.56 | 48.56 | 0 | +0.72(+1.51%) |
Mar 12, 2003 | 47.84 | 47.84 | 47.84 | 47.84 | 0 | -0.05(-0.10%) |
Mar 11, 2003 | 47.89 | 47.89 | 47.89 | 47.89 | 0 | -0.58(-1.20%) |
Mar 10, 2003 | 48.47 | 48.47 | 48.47 | 48.47 | 0 | -0.91(-1.84%) |
Mar 07, 2003 | 49.38 | 49.38 | 49.38 | 49.38 | 0 | +0.47(+0.96%) |
Mar 06, 2003 | 48.91 | 48.91 | 48.91 | 48.91 | 0 | -0.16(-0.33%) |
Mar 05, 2003 | 49.07 | 49.07 | 49.07 | 49.07 | 0 | +0.57(+1.18%) |
Mar 04, 2003 | 48.50 | 48.50 | 48.50 | 48.50 | 0 | -0.60(-1.22%) |