Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 41.99 | 41.99 | 40.80 | 41.12 | 17,185,628 | -0.19(-0.46%) |
Apr 29, 2003 | 40.95 | 41.63 | 40.91 | 41.31 | 11,552,921 | +0.36(+0.87%) |
Apr 28, 2003 | 40.15 | 41.18 | 39.79 | 40.95 | 12,583,363 | +0.80(+1.98%) |
Apr 25, 2003 | 40.23 | 40.50 | 39.61 | 40.15 | 10,151,421 | -0.08(-0.20%) |
Apr 24, 2003 | 40.87 | 40.87 | 39.99 | 40.23 | 8,893,468 | -0.64(-1.55%) |
Apr 23, 2003 | 40.45 | 40.87 | 40.45 | 40.87 | 8,932,368 | -0.01(-0.02%) |
Apr 22, 2003 | 39.77 | 40.88 | 39.72 | 40.88 | 12,060,129 | +0.74(+1.84%) |
Apr 21, 2003 | 40.46 | 40.48 | 39.99 | 40.14 | 9,138,238 | -0.31(-0.78%) |
Apr 17, 2003 | 39.82 | 40.52 | 39.69 | 40.45 | 9,897,338 | +0.64(+1.60%) |
Apr 16, 2003 | 40.37 | 40.51 | 39.77 | 39.82 | 10,221,003 | -0.55(-1.36%) |
Apr 15, 2003 | 39.64 | 40.50 | 39.48 | 40.37 | 12,120,944 | +1.93(+5.01%) |
Apr 14, 2003 | 38.68 | 39.57 | 38.41 | 38.44 | 10,444,816 | -0.24(-0.62%) |
Apr 11, 2003 | 39.50 | 39.75 | 38.67 | 38.68 | 14,796,560 | -1.17(-2.93%) |
Apr 10, 2003 | 39.09 | 39.85 | 38.86 | 39.85 | 11,987,671 | +0.64(+1.64%) |
Apr 09, 2003 | 39.83 | 40.20 | 39.07 | 39.20 | 10,299,077 | -0.63(-1.58%) |
Apr 08, 2003 | 39.72 | 40.04 | 39.56 | 39.83 | 9,071,532 | +0.18(+0.44%) |
Apr 07, 2003 | 40.67 | 40.67 | 39.63 | 39.66 | 11,712,493 | -0.20(-0.51%) |
Apr 04, 2003 | 39.28 | 39.94 | 39.28 | 39.86 | 8,409,272 | +0.40(+1.02%) |
Apr 03, 2003 | 39.28 | 39.84 | 39.28 | 39.46 | 9,607,915 | -0.01(-0.04%) |
Apr 02, 2003 | 38.72 | 39.69 | 38.55 | 39.48 | 11,413,894 | +1.20(+3.15%) |
Apr 01, 2003 | 38.04 | 38.40 | 37.61 | 38.27 | 11,925,074 | +0.28(+0.75%) |
Mar 31, 2003 | 37.72 | 38.66 | 37.72 | 37.99 | 11,667,293 | -0.80(-2.07%) |
Mar 28, 2003 | 38.72 | 39.07 | 38.46 | 38.79 | 8,399,136 | -0.30(-0.77%) |
Mar 27, 2003 | 38.69 | 39.35 | 38.60 | 39.09 | 9,550,524 | +0.15(+0.39%) |
Mar 26, 2003 | 38.92 | 39.40 | 38.82 | 38.93 | 9,092,352 | -0.10(-0.26%) |
Mar 25, 2003 | 38.42 | 39.24 | 38.38 | 39.04 | 10,221,003 | +0.69(+1.81%) |
Mar 24, 2003 | 39.69 | 39.69 | 38.34 | 38.34 | 11,566,892 | -1.57(-3.93%) |
Mar 21, 2003 | 38.93 | 40.05 | 38.62 | 39.91 | 17,492,994 | +1.14(+2.94%) |
Mar 20, 2003 | 38.49 | 38.94 | 38.11 | 38.77 | 10,838,200 | +0.04(+0.11%) |
Mar 19, 2003 | 38.37 | 38.76 | 37.99 | 38.73 | 12,249,150 | +0.58(+1.53%) |
Mar 18, 2003 | 37.75 | 38.27 | 37.59 | 38.15 | 14,745,195 | +0.20(+0.54%) |
Mar 17, 2003 | 36.14 | 37.95 | 36.04 | 37.94 | 16,957,708 | +1.91(+5.29%) |
Mar 14, 2003 | 36.14 | 36.66 | 35.80 | 36.04 | 12,080,949 | -0.14(-0.38%) |
Mar 13, 2003 | 35.41 | 36.19 | 35.20 | 36.18 | 14,809,298 | +1.50(+4.32%) |
Mar 12, 2003 | 34.17 | 34.68 | 33.95 | 34.68 | 11,595,793 | +0.51(+1.50%) |
Mar 11, 2003 | 34.61 | 34.98 | 34.17 | 34.17 | 9,572,714 | -0.24(-0.70%) |
Mar 10, 2003 | 34.89 | 35.22 | 34.35 | 34.41 | 8,698,831 | -0.72(-2.06%) |
Mar 07, 2003 | 34.24 | 35.19 | 34.02 | 35.13 | 12,577,884 | +0.53(+1.52%) |
Mar 06, 2003 | 34.64 | 35.42 | 34.39 | 34.61 | 12,547,202 | -0.35(-1.00%) |
Mar 05, 2003 | 34.25 | 34.96 | 34.17 | 34.96 | 10,882,579 | +0.72(+2.09%) |
Mar 04, 2003 | 35.04 | 35.04 | 34.24 | 34.24 | 8,859,499 | -0.65(-1.86%) |
Mar 03, 2003 | 35.48 | 35.54 | 34.88 | 34.89 | 9,127,006 | -0.20(-0.56%) |
Feb 28, 2003 | 35.26 | 35.59 | 34.84 | 35.09 | 10,753,003 | -0.07(-0.21%) |
Feb 27, 2003 | 35.08 | 35.41 | 34.79 | 35.16 | 10,105,535 | +0.24(+0.69%) |
Feb 26, 2003 | 35.36 | 35.45 | 34.90 | 34.92 | 9,508,063 | -0.44(-1.24%) |
Feb 25, 2003 | 34.52 | 35.42 | 34.14 | 35.36 | 13,796,525 | +0.58(+1.66%) |
Feb 24, 2003 | 35.55 | 35.73 | 34.78 | 34.78 | 9,443,960 | -0.92(-2.58%) |
Feb 21, 2003 | 35.37 | 35.87 | 34.97 | 35.70 | 10,734,238 | +0.60(+1.71%) |
Feb 20, 2003 | 35.61 | 35.69 | 35.02 | 35.10 | 8,388,315 | -0.50(-1.41%) |
Feb 19, 2003 | 35.82 | 36.01 | 35.27 | 35.61 | 7,565,249 | -0.23(-0.63%) |
Feb 18, 2003 | 36.25 | 36.35 | 35.61 | 35.83 | 12,509,535 | -0.05(-0.14%) |
Feb 14, 2003 | 34.78 | 35.89 | 34.55 | 35.88 | 11,965,755 | +1.10(+3.17%) |
Feb 13, 2003 | 34.79 | 35.01 | 34.43 | 34.78 | 10,988,321 | -0.15(-0.44%) |
Feb 12, 2003 | 34.62 | 35.12 | 34.56 | 34.93 | 10,600,279 | +0.44(+1.27%) |
Feb 11, 2003 | 34.42 | 34.77 | 34.33 | 34.50 | 10,469,197 | +0.17(+0.49%) |
Feb 10, 2003 | 34.17 | 34.39 | 33.77 | 34.33 | 10,626,715 | +0.17(+0.49%) |
Feb 07, 2003 | 34.68 | 34.75 | 34.13 | 34.16 | 11,222,270 | +0.00(+0.00%) |
Feb 06, 2003 | 35.41 | 35.41 | 33.90 | 34.16 | 11,455,807 | +0.04(+0.11%) |
Feb 05, 2003 | 34.75 | 34.88 | 34.06 | 34.12 | 10,149,093 | -0.30(-0.87%) |
Feb 04, 2003 | 35.10 | 35.93 | 34.31 | 34.42 | 10,982,979 | -0.67(-1.91%) |