Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 35.03 | 35.58 | 34.90 | 35.55 | 12,354,384 | +0.63(+1.80%) |
May 29, 2003 | 35.26 | 35.41 | 34.81 | 34.92 | 14,307,498 | -0.18(-0.50%) |
May 28, 2003 | 35.12 | 35.22 | 34.82 | 35.10 | 11,980,578 | +0.16(+0.45%) |
May 27, 2003 | 34.47 | 35.06 | 34.37 | 34.94 | 14,215,155 | +0.22(+0.62%) |
May 23, 2003 | 34.84 | 34.92 | 34.40 | 34.73 | 11,252,996 | -0.19(-0.54%) |
May 22, 2003 | 34.96 | 35.28 | 34.81 | 34.91 | 12,773,138 | -0.05(-0.13%) |
May 21, 2003 | 35.39 | 35.54 | 34.78 | 34.96 | 15,217,779 | -0.35(-1.00%) |
May 20, 2003 | 35.86 | 36.07 | 34.88 | 35.31 | 15,393,445 | -0.42(-1.17%) |
May 19, 2003 | 36.43 | 36.54 | 35.32 | 35.73 | 20,761,260 | -0.92(-2.52%) |
May 16, 2003 | 36.11 | 36.79 | 36.11 | 36.65 | 9,955,608 | +0.39(+1.08%) |
May 15, 2003 | 36.30 | 36.59 | 36.13 | 36.26 | 7,695,346 | +0.06(+0.16%) |
May 14, 2003 | 36.54 | 36.56 | 35.98 | 36.20 | 11,476,667 | -0.10(-0.27%) |
May 13, 2003 | 36.63 | 36.63 | 36.07 | 36.30 | 12,230,699 | -0.43(-1.18%) |
May 12, 2003 | 36.69 | 36.78 | 36.33 | 36.73 | 12,044,638 | -0.12(-0.32%) |
May 09, 2003 | 36.37 | 36.99 | 36.37 | 36.85 | 8,872,719 | -0.07(-0.18%) |
May 08, 2003 | 37.29 | 37.29 | 36.66 | 36.92 | 7,041,149 | -0.37(-1.00%) |
May 07, 2003 | 36.97 | 37.62 | 36.92 | 37.29 | 11,820,507 | +0.32(+0.87%) |
May 06, 2003 | 37.09 | 37.28 | 36.89 | 36.97 | 9,903,321 | +0.04(+0.11%) |
May 05, 2003 | 36.80 | 37.39 | 36.80 | 36.93 | 8,913,386 | -0.12(-0.32%) |
May 02, 2003 | 36.60 | 37.12 | 36.33 | 37.05 | 9,613,144 | +0.21(+0.57%) |
May 01, 2003 | 36.86 | 37.13 | 36.31 | 36.84 | 9,355,685 | -0.03(-0.07%) |
Apr 30, 2003 | 36.85 | 37.18 | 36.74 | 36.86 | 10,622,495 | -0.35(-0.93%) |
Apr 29, 2003 | 37.18 | 37.42 | 36.96 | 37.21 | 8,970,566 | -0.08(-0.21%) |
Apr 28, 2003 | 36.82 | 37.50 | 36.76 | 37.29 | 6,667,496 | +0.52(+1.42%) |
Apr 25, 2003 | 37.61 | 37.71 | 36.50 | 36.77 | 12,790,567 | -0.84(-2.24%) |
Apr 24, 2003 | 37.55 | 37.85 | 36.88 | 37.61 | 18,811,662 | +0.46(+1.23%) |
Apr 23, 2003 | 36.76 | 37.28 | 36.66 | 37.15 | 9,899,040 | +0.46(+1.27%) |
Apr 22, 2003 | 35.81 | 36.89 | 35.79 | 36.69 | 11,251,314 | +0.48(+1.32%) |
Apr 21, 2003 | 36.31 | 36.56 | 36.00 | 36.21 | 8,265,610 | +0.23(+0.64%) |
Apr 17, 2003 | 35.65 | 36.26 | 35.65 | 35.98 | 11,703,244 | +0.41(+1.14%) |
Apr 16, 2003 | 36.62 | 36.76 | 35.29 | 35.58 | 22,715,138 | -1.04(-2.84%) |
Apr 15, 2003 | 36.96 | 37.41 | 36.30 | 36.62 | 20,107,368 | -1.18(-3.12%) |
Apr 14, 2003 | 37.54 | 37.93 | 37.45 | 37.79 | 7,533,135 | +0.26(+0.70%) |
Apr 11, 2003 | 37.75 | 38.03 | 37.50 | 37.53 | 9,018,266 | +0.11(+0.30%) |
Apr 10, 2003 | 37.75 | 37.75 | 37.09 | 37.42 | 10,110,022 | -0.03(-0.09%) |
Apr 09, 2003 | 37.30 | 38.00 | 37.30 | 37.45 | 9,343,148 | -0.16(-0.42%) |
Apr 08, 2003 | 37.66 | 37.94 | 37.41 | 37.61 | 8,286,555 | +0.11(+0.30%) |
Apr 07, 2003 | 37.83 | 38.64 | 37.41 | 37.50 | 11,046,906 | -0.33(-0.88%) |
Apr 04, 2003 | 37.62 | 37.94 | 37.51 | 37.83 | 10,317,183 | +0.25(+0.66%) |
Apr 03, 2003 | 37.88 | 38.19 | 37.44 | 37.58 | 11,349,466 | -0.62(-1.63%) |
Apr 02, 2003 | 38.11 | 38.38 | 37.79 | 38.20 | 12,919,449 | -0.01(-0.02%) |
Apr 01, 2003 | 37.85 | 38.33 | 37.73 | 38.21 | 11,914,685 | +0.36(+0.95%) |
Mar 31, 2003 | 37.12 | 38.23 | 37.12 | 37.85 | 14,673,353 | +0.32(+0.85%) |
Mar 28, 2003 | 36.63 | 37.68 | 36.63 | 37.53 | 8,725,031 | +0.27(+0.74%) |
Mar 27, 2003 | 36.63 | 37.51 | 36.43 | 37.26 | 8,435,619 | +0.20(+0.53%) |
Mar 26, 2003 | 37.34 | 37.35 | 36.95 | 37.06 | 10,152,372 | -0.27(-0.74%) |
Mar 25, 2003 | 36.96 | 37.54 | 36.65 | 37.34 | 11,688,414 | +0.22(+0.58%) |
Mar 24, 2003 | 37.35 | 37.92 | 37.05 | 37.12 | 11,059,442 | -1.26(-3.27%) |
Mar 21, 2003 | 38.05 | 38.38 | 37.53 | 38.38 | 13,284,540 | +0.84(+2.23%) |
Mar 20, 2003 | 37.39 | 37.61 | 36.96 | 37.54 | 8,968,120 | +0.05(+0.14%) |
Mar 19, 2003 | 37.18 | 37.58 | 36.64 | 37.49 | 10,439,185 | +0.35(+0.93%) |
Mar 18, 2003 | 36.88 | 37.22 | 36.68 | 37.14 | 11,036,357 | +0.26(+0.69%) |
Mar 17, 2003 | 35.61 | 36.96 | 35.58 | 36.88 | 12,565,060 | +0.78(+2.17%) |
Mar 14, 2003 | 36.41 | 36.55 | 35.84 | 36.10 | 11,600,963 | -0.19(-0.52%) |
Mar 13, 2003 | 35.77 | 36.37 | 35.47 | 36.29 | 14,733,896 | +0.52(+1.46%) |
Mar 12, 2003 | 35.65 | 35.84 | 35.38 | 35.77 | 13,634,495 | +0.13(+0.37%) |
Mar 11, 2003 | 35.65 | 35.96 | 35.29 | 35.63 | 11,256,206 | +0.23(+0.65%) |
Mar 10, 2003 | 35.68 | 36.11 | 35.29 | 35.41 | 10,876,285 | -0.77(-2.12%) |
Mar 07, 2003 | 34.37 | 36.23 | 34.35 | 36.17 | 20,301,534 | +1.31(+3.75%) |
Mar 06, 2003 | 34.40 | 35.15 | 34.21 | 34.86 | 14,198,796 | +0.32(+0.93%) |
Mar 05, 2003 | 33.70 | 34.60 | 33.69 | 34.54 | 10,208,022 | +0.73(+2.17%) |
Mar 04, 2003 | 34.30 | 34.63 | 33.80 | 33.81 | 8,369,878 | -0.48(-1.41%) |