Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 34.87 | 35.18 | 34.77 | 34.89 | 11,225,046 | -0.33(-0.93%) |
Apr 29, 2003 | 35.19 | 35.41 | 34.97 | 35.21 | 9,479,413 | -0.07(-0.21%) |
Apr 28, 2003 | 34.85 | 35.49 | 34.79 | 35.29 | 7,045,703 | +0.50(+1.42%) |
Apr 25, 2003 | 35.59 | 35.69 | 34.54 | 34.79 | 13,516,099 | -0.80(-2.24%) |
Apr 24, 2003 | 35.54 | 35.82 | 34.90 | 35.59 | 19,878,736 | +0.43(+1.23%) |
Apr 23, 2003 | 34.79 | 35.28 | 34.69 | 35.16 | 10,460,554 | +0.44(+1.27%) |
Apr 22, 2003 | 33.89 | 34.91 | 33.87 | 34.72 | 11,889,534 | +0.45(+1.32%) |
Apr 21, 2003 | 34.37 | 34.60 | 34.07 | 34.27 | 8,734,469 | +0.22(+0.64%) |
Apr 17, 2003 | 33.73 | 34.32 | 33.73 | 34.05 | 12,367,099 | +0.38(+1.14%) |
Apr 16, 2003 | 34.65 | 34.79 | 33.39 | 33.67 | 24,003,634 | -0.98(-2.84%) |
Apr 15, 2003 | 34.97 | 35.41 | 34.35 | 34.65 | 21,247,940 | -1.11(-3.12%) |
Apr 14, 2003 | 35.52 | 35.89 | 35.44 | 35.76 | 7,960,444 | +0.25(+0.70%) |
Apr 11, 2003 | 35.73 | 35.99 | 35.49 | 35.52 | 9,529,819 | +0.11(+0.30%) |
Apr 10, 2003 | 35.73 | 35.73 | 35.10 | 35.41 | 10,683,504 | -0.03(-0.09%) |
Apr 09, 2003 | 35.29 | 35.96 | 35.29 | 35.44 | 9,873,129 | -0.15(-0.42%) |
Apr 08, 2003 | 35.64 | 35.90 | 35.41 | 35.59 | 8,756,602 | +0.11(+0.30%) |
Apr 07, 2003 | 35.80 | 36.57 | 35.41 | 35.49 | 11,673,531 | -0.32(-0.88%) |
Apr 04, 2003 | 35.60 | 35.90 | 35.50 | 35.80 | 10,902,415 | +0.24(+0.66%) |
Apr 03, 2003 | 35.85 | 36.14 | 35.43 | 35.57 | 11,993,254 | -0.59(-1.63%) |
Apr 02, 2003 | 36.07 | 36.32 | 35.76 | 36.15 | 13,652,293 | -0.01(-0.02%) |
Apr 01, 2003 | 35.82 | 36.27 | 35.70 | 36.16 | 12,590,534 | +0.34(+0.95%) |
Mar 31, 2003 | 35.13 | 36.18 | 35.13 | 35.82 | 15,505,685 | +0.30(+0.85%) |
Mar 28, 2003 | 34.66 | 35.65 | 34.66 | 35.52 | 9,219,950 | +0.26(+0.74%) |
Mar 27, 2003 | 34.66 | 35.49 | 34.48 | 35.26 | 8,914,121 | +0.19(+0.53%) |
Mar 26, 2003 | 35.34 | 35.35 | 34.97 | 35.07 | 10,728,255 | -0.26(-0.74%) |
Mar 25, 2003 | 34.97 | 35.53 | 34.68 | 35.33 | 12,351,428 | +0.20(+0.58%) |
Mar 24, 2003 | 35.34 | 35.89 | 35.06 | 35.13 | 11,686,779 | -1.19(-3.27%) |
Mar 21, 2003 | 36.01 | 36.32 | 35.52 | 36.32 | 14,038,093 | +0.79(+2.23%) |
Mar 20, 2003 | 35.39 | 35.59 | 34.97 | 35.52 | 9,476,828 | +0.05(+0.14%) |
Mar 19, 2003 | 35.18 | 35.56 | 34.67 | 35.47 | 11,031,338 | +0.33(+0.93%) |
Mar 18, 2003 | 34.90 | 35.23 | 34.71 | 35.15 | 11,662,383 | +0.24(+0.69%) |
Mar 17, 2003 | 33.70 | 34.97 | 33.67 | 34.90 | 13,277,801 | +0.74(+2.17%) |
Mar 14, 2003 | 34.45 | 34.59 | 33.92 | 34.16 | 12,259,017 | -0.18(-0.52%) |
Mar 13, 2003 | 33.85 | 34.41 | 33.57 | 34.34 | 15,569,662 | +0.50(+1.46%) |
Mar 12, 2003 | 33.73 | 33.92 | 33.48 | 33.85 | 14,407,899 | +0.12(+0.37%) |
Mar 11, 2003 | 33.74 | 34.03 | 33.40 | 33.72 | 11,894,704 | +0.22(+0.65%) |
Mar 10, 2003 | 33.77 | 34.17 | 33.39 | 33.51 | 11,493,232 | -0.72(-2.12%) |
Mar 07, 2003 | 32.53 | 34.28 | 32.51 | 34.23 | 21,453,118 | +1.24(+3.75%) |
Mar 06, 2003 | 32.56 | 33.26 | 32.37 | 32.99 | 15,004,210 | +0.30(+0.93%) |
Mar 05, 2003 | 31.89 | 32.74 | 31.88 | 32.69 | 10,787,063 | +0.69(+2.17%) |
Mar 04, 2003 | 32.46 | 32.77 | 31.99 | 31.99 | 8,844,651 | -0.46(-1.41%) |
Mar 03, 2003 | 32.90 | 33.08 | 32.34 | 32.45 | 9,135,133 | -0.01(-0.04%) |
Feb 28, 2003 | 32.51 | 32.83 | 32.25 | 32.47 | 10,402,232 | -0.20(-0.63%) |
Feb 27, 2003 | 32.18 | 32.87 | 32.06 | 32.67 | 8,850,629 | +0.59(+1.85%) |
Feb 26, 2003 | 32.66 | 33.04 | 32.08 | 32.08 | 9,805,113 | -0.58(-1.78%) |
Feb 25, 2003 | 32.10 | 32.71 | 31.78 | 32.66 | 9,960,371 | +0.20(+0.63%) |
Feb 24, 2003 | 33.11 | 33.11 | 32.44 | 32.45 | 8,859,192 | -0.65(-1.96%) |
Feb 21, 2003 | 32.48 | 33.30 | 32.22 | 33.10 | 10,457,969 | +0.97(+3.00%) |
Feb 20, 2003 | 32.87 | 33.01 | 31.94 | 32.14 | 8,926,723 | -0.40(-1.24%) |
Feb 19, 2003 | 32.81 | 32.89 | 32.31 | 32.54 | 7,255,244 | -0.30(-0.92%) |
Feb 18, 2003 | 32.81 | 33.39 | 32.56 | 32.84 | 12,969,710 | +0.81(+2.53%) |
Feb 14, 2003 | 31.76 | 32.50 | 31.69 | 32.03 | 13,623,697 | +0.27(+0.86%) |
Feb 13, 2003 | 30.94 | 32.09 | 30.39 | 31.76 | 21,502,070 | +0.81(+2.62%) |
Feb 12, 2003 | 32.06 | 32.06 | 30.95 | 30.95 | 25,185,430 | -1.24(-3.85%) |
Feb 11, 2003 | 32.49 | 33.19 | 32.05 | 32.19 | 12,951,454 | -0.02(-0.08%) |
Feb 10, 2003 | 31.82 | 32.79 | 31.71 | 32.21 | 13,038,049 | +0.12(+0.39%) |
Feb 07, 2003 | 32.00 | 32.24 | 31.77 | 32.09 | 10,130,976 | -0.17(-0.54%) |
Feb 06, 2003 | 32.25 | 32.35 | 31.80 | 32.26 | 10,269,592 | +0.01(+0.04%) |
Feb 05, 2003 | 32.66 | 32.93 | 32.23 | 32.25 | 9,588,787 | -0.41(-1.25%) |
Feb 04, 2003 | 32.50 | 32.81 | 31.95 | 32.66 | 11,346,053 | -0.36(-1.09%) |