Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 41.37 | 42.14 | 41.21 | 42.14 | 3,455,800 | +0.91(+2.21%) |
May 29, 2003 | 41.95 | 42.05 | 41.07 | 41.23 | 3,071,500 | -0.60(-1.43%) |
May 28, 2003 | 41.82 | 42.15 | 41.64 | 41.83 | 3,966,400 | -0.07(-0.17%) |
May 27, 2003 | 40.99 | 41.97 | 40.67 | 41.90 | 3,058,900 | +0.91(+2.22%) |
May 23, 2003 | 41.04 | 41.17 | 40.74 | 40.99 | 2,671,400 | +0.09(+0.22%) |
May 22, 2003 | 40.90 | 41.17 | 40.60 | 40.90 | 2,952,100 | +0.08(+0.20%) |
May 21, 2003 | 40.82 | 41.25 | 40.60 | 40.82 | 3,385,800 | -0.25(-0.61%) |
May 20, 2003 | 41.25 | 41.54 | 40.52 | 41.07 | 2,972,000 | -0.18(-0.44%) |
May 19, 2003 | 42.19 | 42.19 | 41.10 | 41.25 | 2,826,400 | -0.94(-2.23%) |
May 16, 2003 | 42.61 | 42.79 | 41.91 | 42.19 | 3,427,600 | -0.41(-0.96%) |
May 15, 2003 | 43.00 | 43.20 | 42.27 | 42.60 | 3,589,200 | -0.27(-0.63%) |
May 14, 2003 | 43.25 | 43.25 | 42.62 | 42.87 | 3,610,200 | -0.37(-0.86%) |
May 13, 2003 | 43.04 | 43.41 | 42.90 | 43.24 | 3,053,700 | -0.40(-0.92%) |
May 12, 2003 | 42.90 | 43.82 | 42.60 | 43.64 | 2,947,800 | +0.74(+1.72%) |
May 09, 2003 | 42.32 | 42.99 | 42.08 | 42.90 | 1,889,600 | +0.71(+1.68%) |
May 08, 2003 | 42.45 | 42.89 | 42.00 | 42.19 | 2,135,100 | -0.46(-1.08%) |
May 07, 2003 | 42.85 | 42.95 | 42.30 | 42.65 | 2,762,400 | -0.41(-0.95%) |
May 06, 2003 | 42.90 | 43.40 | 42.67 | 43.06 | 2,710,800 | +0.26(+0.61%) |
May 05, 2003 | 43.00 | 43.19 | 42.52 | 42.80 | 3,047,900 | -0.20(-0.47%) |
May 02, 2003 | 42.33 | 43.00 | 42.18 | 43.00 | 3,334,900 | +1.01(+2.41%) |
May 01, 2003 | 42.53 | 42.53 | 41.45 | 41.99 | 2,981,600 | -0.54(-1.27%) |
Apr 30, 2003 | 42.47 | 43.10 | 42.06 | 42.53 | 4,381,900 | +0.16(+0.38%) |
Apr 29, 2003 | 42.20 | 42.75 | 41.76 | 42.37 | 4,936,600 | +0.64(+1.53%) |
Apr 28, 2003 | 41.12 | 41.97 | 41.08 | 41.73 | 3,062,400 | +0.61(+1.48%) |
Apr 25, 2003 | 41.85 | 42.05 | 40.81 | 41.12 | 2,690,000 | -0.73(-1.74%) |
Apr 24, 2003 | 41.60 | 42.10 | 41.56 | 41.85 | 3,111,900 | +0.00(+0.00%) |
Apr 23, 2003 | 41.02 | 42.15 | 40.76 | 41.85 | 4,589,200 | +0.84(+2.05%) |
Apr 22, 2003 | 40.47 | 41.03 | 39.90 | 41.01 | 4,076,400 | +0.54(+1.33%) |
Apr 21, 2003 | 40.74 | 41.00 | 40.16 | 40.47 | 3,203,400 | -0.16(-0.39%) |
Apr 17, 2003 | 40.26 | 41.00 | 40.25 | 40.63 | 2,593,200 | +0.38(+0.94%) |
Apr 16, 2003 | 41.15 | 41.24 | 40.17 | 40.25 | 2,828,200 | -0.56(-1.37%) |
Apr 15, 2003 | 40.05 | 40.92 | 39.77 | 40.81 | 3,087,200 | +0.51(+1.27%) |
Apr 14, 2003 | 39.48 | 40.30 | 39.40 | 40.30 | 2,821,600 | +0.82(+2.08%) |
Apr 11, 2003 | 39.90 | 40.23 | 39.26 | 39.48 | 2,596,900 | +0.12(+0.30%) |
Apr 10, 2003 | 39.05 | 39.39 | 38.80 | 39.36 | 3,740,500 | +0.32(+0.82%) |
Apr 09, 2003 | 40.05 | 40.33 | 39.03 | 39.04 | 3,525,900 | -0.76(-1.91%) |
Apr 08, 2003 | 40.26 | 40.42 | 39.76 | 39.80 | 2,776,300 | -0.71(-1.75%) |
Apr 07, 2003 | 41.03 | 41.53 | 40.42 | 40.51 | 4,092,700 | +0.03(+0.07%) |
Apr 04, 2003 | 40.26 | 40.70 | 39.86 | 40.48 | 3,648,700 | +0.32(+0.80%) |
Apr 03, 2003 | 40.80 | 40.80 | 40.10 | 40.16 | 2,981,800 | -0.41(-1.01%) |
Apr 02, 2003 | 40.10 | 40.85 | 40.10 | 40.57 | 3,633,800 | +1.05(+2.66%) |
Apr 01, 2003 | 39.10 | 39.98 | 38.56 | 39.52 | 3,572,500 | +0.66(+1.70%) |
Mar 31, 2003 | 38.99 | 39.35 | 38.75 | 38.86 | 3,170,000 | -0.77(-1.94%) |
Mar 28, 2003 | 39.36 | 39.68 | 39.21 | 39.63 | 2,736,100 | -0.22(-0.55%) |
Mar 27, 2003 | 40.05 | 40.05 | 39.49 | 39.85 | 3,196,200 | -0.57(-1.41%) |
Mar 26, 2003 | 40.31 | 40.79 | 40.09 | 40.42 | 4,632,700 | +0.18(+0.45%) |
Mar 25, 2003 | 40.14 | 40.55 | 39.79 | 40.24 | 4,021,100 | +0.24(+0.60%) |
Mar 24, 2003 | 40.81 | 40.91 | 39.71 | 40.00 | 4,721,500 | -1.64(-3.94%) |
Mar 21, 2003 | 40.74 | 41.69 | 40.01 | 41.64 | 7,405,400 | +2.04(+5.15%) |
Mar 20, 2003 | 39.84 | 39.84 | 38.99 | 39.60 | 3,674,000 | -0.24(-0.60%) |
Mar 19, 2003 | 40.45 | 40.45 | 39.26 | 39.84 | 3,838,200 | -0.24(-0.60%) |
Mar 18, 2003 | 39.45 | 40.22 | 39.20 | 40.08 | 6,792,700 | +1.38(+3.57%) |
Mar 17, 2003 | 37.83 | 38.78 | 37.47 | 38.70 | 5,419,900 | +0.88(+2.33%) |
Mar 14, 2003 | 37.30 | 38.15 | 36.88 | 37.82 | 5,766,100 | +0.52(+1.39%) |
Mar 13, 2003 | 36.11 | 37.31 | 36.04 | 37.30 | 4,263,400 | +1.89(+5.34%) |
Mar 12, 2003 | 35.05 | 35.41 | 34.91 | 35.41 | 4,259,000 | +0.00(+0.00%) |
Mar 11, 2003 | 35.50 | 36.17 | 35.40 | 35.41 | 3,942,400 | -0.06(-0.17%) |
Mar 10, 2003 | 36.14 | 36.48 | 35.47 | 35.47 | 3,368,300 | -0.53(-1.47%) |
Mar 07, 2003 | 35.11 | 36.08 | 34.71 | 36.00 | 4,023,800 | +0.89(+2.53%) |
Mar 06, 2003 | 35.55 | 35.74 | 35.05 | 35.11 | 3,619,400 | -0.56(-1.57%) |
Mar 05, 2003 | 35.22 | 35.67 | 34.88 | 35.67 | 5,082,600 | +0.10(+0.28%) |
Mar 04, 2003 | 36.56 | 36.65 | 35.50 | 35.57 | 2,745,900 | -0.93(-2.55%) |