Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 39.36 | 39.63 | 39.20 | 39.60 | 3,797,995 | +0.39(+1.00%) |
May 29, 2003 | 39.14 | 39.32 | 38.95 | 39.21 | 3,804,143 | -0.01(-0.03%) |
May 28, 2003 | 39.30 | 39.48 | 39.15 | 39.22 | 3,051,544 | -0.13(-0.32%) |
May 27, 2003 | 38.92 | 39.51 | 38.89 | 39.35 | 4,304,825 | +0.24(+0.62%) |
May 23, 2003 | 38.95 | 39.18 | 38.89 | 39.11 | 1,560,059 | +0.03(+0.08%) |
May 22, 2003 | 39.11 | 39.32 | 38.85 | 39.08 | 3,232,836 | -0.11(-0.29%) |
May 21, 2003 | 39.04 | 39.30 | 38.92 | 39.19 | 3,008,349 | +0.02(+0.05%) |
May 20, 2003 | 39.36 | 39.52 | 38.99 | 39.17 | 3,545,447 | -0.15(-0.39%) |
May 19, 2003 | 39.34 | 39.45 | 39.08 | 39.32 | 4,524,110 | -0.04(-0.10%) |
May 16, 2003 | 39.98 | 40.08 | 39.36 | 39.36 | 5,274,976 | -0.67(-1.66%) |
May 15, 2003 | 39.80 | 40.03 | 39.49 | 40.03 | 6,659,261 | +0.49(+1.24%) |
May 14, 2003 | 39.65 | 39.71 | 39.34 | 39.54 | 3,694,107 | -0.04(-0.11%) |
May 13, 2003 | 39.50 | 39.65 | 39.36 | 39.58 | 3,834,569 | -0.06(-0.16%) |
May 12, 2003 | 39.23 | 39.71 | 39.11 | 39.65 | 3,495,473 | +0.37(+0.94%) |
May 09, 2003 | 39.11 | 39.43 | 38.94 | 39.28 | 3,862,945 | +0.19(+0.49%) |
May 08, 2003 | 39.21 | 39.33 | 38.94 | 39.09 | 4,284,174 | -0.25(-0.64%) |
May 07, 2003 | 39.52 | 39.65 | 39.33 | 39.34 | 4,809,133 | -0.25(-0.64%) |
May 06, 2003 | 39.36 | 39.84 | 39.25 | 39.60 | 5,058,056 | +0.23(+0.60%) |
May 05, 2003 | 39.58 | 39.58 | 39.06 | 39.36 | 5,357,897 | -0.22(-0.56%) |
May 02, 2003 | 39.14 | 39.64 | 39.11 | 39.58 | 3,352,647 | +0.30(+0.76%) |
May 01, 2003 | 39.39 | 39.53 | 38.87 | 39.28 | 5,234,619 | -0.12(-0.31%) |
Apr 30, 2003 | 39.39 | 39.63 | 39.17 | 39.40 | 6,320,954 | +0.02(+0.05%) |
Apr 29, 2003 | 39.14 | 39.54 | 39.04 | 39.39 | 6,130,360 | +0.26(+0.66%) |
Apr 28, 2003 | 38.52 | 39.28 | 38.38 | 39.13 | 6,827,153 | +0.74(+1.92%) |
Apr 25, 2003 | 38.47 | 38.51 | 38.24 | 38.39 | 4,711,709 | +0.00(+0.00%) |
Apr 24, 2003 | 38.38 | 38.54 | 38.16 | 38.39 | 6,191,842 | +0.01(+0.03%) |
Apr 23, 2003 | 38.19 | 38.41 | 38.11 | 38.38 | 10,918,370 | +0.28(+0.73%) |
Apr 22, 2003 | 37.33 | 38.10 | 37.27 | 38.10 | 17,797,862 | +1.39(+3.78%) |
Apr 21, 2003 | 36.79 | 37.01 | 36.51 | 36.71 | 3,755,588 | -0.30(-0.82%) |
Apr 17, 2003 | 36.79 | 37.11 | 36.73 | 37.01 | 2,938,039 | +0.39(+1.07%) |
Apr 16, 2003 | 37.30 | 37.40 | 36.58 | 36.62 | 3,489,798 | -0.62(-1.65%) |
Apr 15, 2003 | 37.11 | 37.30 | 37.01 | 37.24 | 4,147,653 | +0.19(+0.51%) |
Apr 14, 2003 | 36.65 | 37.20 | 36.63 | 37.05 | 3,114,444 | +0.38(+1.04%) |
Apr 11, 2003 | 36.61 | 36.84 | 36.39 | 36.66 | 3,294,160 | +0.19(+0.52%) |
Apr 10, 2003 | 36.44 | 36.51 | 36.09 | 36.47 | 2,773,615 | +0.04(+0.10%) |
Apr 09, 2003 | 36.82 | 37.22 | 36.32 | 36.44 | 3,501,149 | -0.40(-1.08%) |
Apr 08, 2003 | 36.79 | 36.90 | 36.48 | 36.84 | 3,829,682 | +0.07(+0.19%) |
Apr 07, 2003 | 37.11 | 37.45 | 36.76 | 36.77 | 4,181,074 | +0.10(+0.26%) |
Apr 04, 2003 | 36.81 | 36.92 | 36.22 | 36.67 | 4,015,546 | -0.03(-0.07%) |
Apr 03, 2003 | 37.06 | 37.17 | 36.70 | 36.70 | 3,492,793 | -0.25(-0.69%) |
Apr 02, 2003 | 36.79 | 37.25 | 36.79 | 36.95 | 4,852,644 | +0.46(+1.27%) |
Apr 01, 2003 | 36.22 | 36.60 | 35.85 | 36.49 | 3,619,383 | +0.33(+0.91%) |
Mar 31, 2003 | 35.68 | 36.41 | 35.68 | 36.16 | 4,710,763 | -0.19(-0.52%) |
Mar 28, 2003 | 36.41 | 36.42 | 35.95 | 36.35 | 2,877,818 | -0.22(-0.61%) |
Mar 27, 2003 | 36.51 | 36.81 | 36.28 | 36.57 | 2,565,838 | -0.20(-0.53%) |
Mar 26, 2003 | 36.89 | 36.99 | 36.56 | 36.77 | 3,518,963 | -0.25(-0.67%) |
Mar 25, 2003 | 36.40 | 37.24 | 36.35 | 37.01 | 4,388,851 | +0.36(+0.99%) |
Mar 24, 2003 | 37.97 | 37.97 | 36.41 | 36.65 | 5,396,048 | -1.31(-3.46%) |
Mar 21, 2003 | 37.81 | 38.03 | 37.36 | 37.96 | 6,785,062 | +0.56(+1.51%) |
Mar 20, 2003 | 37.11 | 37.57 | 36.85 | 37.40 | 4,495,577 | +0.21(+0.56%) |
Mar 19, 2003 | 36.76 | 37.24 | 36.51 | 37.19 | 6,199,882 | +0.54(+1.47%) |
Mar 18, 2003 | 36.56 | 36.68 | 36.19 | 36.65 | 4,113,601 | +0.25(+0.70%) |
Mar 17, 2003 | 35.30 | 36.59 | 35.15 | 36.40 | 6,592,735 | +0.88(+2.46%) |
Mar 14, 2003 | 35.19 | 35.62 | 34.89 | 35.52 | 5,088,324 | +0.39(+1.12%) |
Mar 13, 2003 | 34.44 | 35.14 | 34.29 | 35.13 | 7,871,082 | +0.52(+1.50%) |
Mar 12, 2003 | 33.62 | 34.63 | 33.62 | 34.61 | 6,408,447 | +0.88(+2.60%) |
Mar 11, 2003 | 34.13 | 34.34 | 33.73 | 33.73 | 4,684,593 | -0.36(-1.04%) |
Mar 10, 2003 | 34.91 | 34.91 | 34.01 | 34.09 | 5,090,373 | -0.82(-2.36%) |
Mar 07, 2003 | 34.89 | 35.12 | 34.70 | 34.91 | 7,077,022 | -0.27(-0.78%) |
Mar 06, 2003 | 35.14 | 35.52 | 35.02 | 35.19 | 3,914,810 | -0.37(-1.04%) |
Mar 05, 2003 | 36.05 | 36.05 | 35.21 | 35.55 | 6,333,408 | -0.49(-1.37%) |
Mar 04, 2003 | 36.63 | 36.66 | 36.03 | 36.05 | 3,772,141 | -0.65(-1.76%) |