Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 43.97 | 44.60 | 43.87 | 44.20 | 4,345,200 | +0.46(+1.05%) |
May 29, 2003 | 43.65 | 44.22 | 43.52 | 43.74 | 3,555,100 | +0.19(+0.44%) |
May 28, 2003 | 44.22 | 44.31 | 43.40 | 43.55 | 4,290,600 | -0.63(-1.43%) |
May 27, 2003 | 43.50 | 44.25 | 43.30 | 44.18 | 4,224,300 | +0.62(+1.42%) |
May 23, 2003 | 43.62 | 43.80 | 43.35 | 43.56 | 2,389,000 | -0.17(-0.39%) |
May 22, 2003 | 43.00 | 44.03 | 43.00 | 43.73 | 3,619,400 | +0.43(+0.99%) |
May 21, 2003 | 43.00 | 43.44 | 42.91 | 43.30 | 3,400,100 | +0.30(+0.70%) |
May 20, 2003 | 42.98 | 43.10 | 42.38 | 43.00 | 3,670,600 | +0.02(+0.05%) |
May 19, 2003 | 43.31 | 43.38 | 42.71 | 42.98 | 4,242,700 | -0.32(-0.74%) |
May 16, 2003 | 43.77 | 44.23 | 43.30 | 43.30 | 2,953,700 | -0.47(-1.07%) |
May 15, 2003 | 43.49 | 43.96 | 43.41 | 43.77 | 3,053,800 | +0.40(+0.92%) |
May 14, 2003 | 43.45 | 43.54 | 42.96 | 43.37 | 3,128,300 | -0.10(-0.23%) |
May 13, 2003 | 43.40 | 43.73 | 43.10 | 43.47 | 2,719,500 | -0.21(-0.48%) |
May 12, 2003 | 43.60 | 44.01 | 43.52 | 43.68 | 2,532,600 | -0.01(-0.02%) |
May 09, 2003 | 43.18 | 43.79 | 43.00 | 43.69 | 3,395,300 | +0.59(+1.37%) |
May 08, 2003 | 43.47 | 43.58 | 42.88 | 43.10 | 3,204,000 | -0.21(-0.48%) |
May 07, 2003 | 43.45 | 43.85 | 43.16 | 43.31 | 5,565,900 | -0.08(-0.18%) |
May 06, 2003 | 43.16 | 43.89 | 43.06 | 43.39 | 2,849,500 | +0.11(+0.25%) |
May 05, 2003 | 43.30 | 43.50 | 42.82 | 43.28 | 3,950,100 | -0.15(-0.35%) |
May 02, 2003 | 43.28 | 43.69 | 43.20 | 43.43 | 3,991,000 | -0.33(-0.75%) |
May 01, 2003 | 43.17 | 43.86 | 42.62 | 43.76 | 4,313,000 | +0.48(+1.11%) |
Apr 30, 2003 | 42.95 | 43.62 | 42.78 | 43.28 | 4,886,400 | -0.16(-0.37%) |
Apr 29, 2003 | 43.25 | 43.61 | 42.79 | 43.44 | 3,696,800 | -0.01(-0.02%) |
Apr 28, 2003 | 42.94 | 43.53 | 42.80 | 43.45 | 3,623,500 | +0.80(+1.88%) |
Apr 25, 2003 | 43.23 | 43.48 | 42.39 | 42.65 | 2,913,900 | -0.68(-1.57%) |
Apr 24, 2003 | 42.80 | 43.58 | 42.75 | 43.33 | 4,517,000 | +0.33(+0.77%) |
Apr 23, 2003 | 42.88 | 43.00 | 42.61 | 43.00 | 5,135,000 | +0.70(+1.65%) |
Apr 22, 2003 | 41.96 | 42.72 | 41.40 | 42.30 | 4,437,500 | +0.46(+1.10%) |
Apr 21, 2003 | 42.50 | 42.69 | 41.70 | 41.84 | 4,065,800 | -0.70(-1.65%) |
Apr 17, 2003 | 40.75 | 42.58 | 40.75 | 42.54 | 8,825,500 | +2.64(+6.62%) |
Apr 16, 2003 | 40.75 | 40.75 | 39.39 | 39.90 | 5,201,600 | -0.67(-1.65%) |
Apr 15, 2003 | 41.00 | 41.00 | 40.11 | 40.57 | 4,032,300 | -0.40(-0.98%) |
Apr 14, 2003 | 40.00 | 41.00 | 40.00 | 40.97 | 3,758,400 | +0.70(+1.74%) |
Apr 11, 2003 | 40.15 | 40.58 | 40.11 | 40.27 | 4,604,200 | +0.48(+1.21%) |
Apr 10, 2003 | 39.75 | 39.95 | 39.44 | 39.79 | 3,400,700 | +0.40(+1.02%) |
Apr 09, 2003 | 40.06 | 40.32 | 39.22 | 39.39 | 5,459,600 | +0.16(+0.41%) |
Apr 08, 2003 | 39.10 | 39.40 | 38.95 | 39.23 | 3,351,500 | +0.31(+0.80%) |
Apr 07, 2003 | 39.08 | 39.58 | 38.80 | 38.92 | 5,525,200 | +0.28(+0.72%) |
Apr 04, 2003 | 38.50 | 38.70 | 38.06 | 38.64 | 6,397,400 | +0.47(+1.23%) |
Apr 03, 2003 | 39.51 | 39.55 | 38.07 | 38.17 | 12,738,900 | -1.53(-3.85%) |
Apr 02, 2003 | 40.15 | 40.24 | 39.70 | 39.70 | 6,608,800 | -0.28(-0.70%) |
Apr 01, 2003 | 40.00 | 40.34 | 39.86 | 39.98 | 5,131,800 | -0.02(-0.05%) |
Mar 31, 2003 | 39.65 | 40.48 | 39.14 | 40.00 | 4,596,300 | +0.10(+0.25%) |
Mar 28, 2003 | 39.85 | 40.23 | 39.62 | 39.90 | 2,926,100 | -0.39(-0.97%) |
Mar 27, 2003 | 39.50 | 40.74 | 39.50 | 40.29 | 3,197,300 | +0.47(+1.18%) |
Mar 26, 2003 | 40.07 | 40.23 | 39.68 | 39.82 | 3,397,200 | -0.28(-0.70%) |
Mar 25, 2003 | 40.00 | 40.25 | 39.73 | 40.10 | 4,292,500 | +0.02(+0.05%) |
Mar 24, 2003 | 40.84 | 41.06 | 39.89 | 40.08 | 3,384,900 | -1.42(-3.42%) |
Mar 21, 2003 | 40.81 | 41.50 | 40.15 | 41.50 | 4,801,300 | +1.35(+3.36%) |
Mar 20, 2003 | 39.95 | 40.45 | 39.69 | 40.15 | 4,963,000 | -0.31(-0.77%) |
Mar 19, 2003 | 40.07 | 40.52 | 39.81 | 40.46 | 5,882,400 | +0.25(+0.62%) |
Mar 18, 2003 | 40.40 | 40.40 | 39.52 | 40.21 | 4,303,500 | -0.19(-0.47%) |
Mar 17, 2003 | 38.75 | 40.55 | 38.75 | 40.40 | 5,260,200 | +1.40(+3.59%) |
Mar 14, 2003 | 39.02 | 39.65 | 38.76 | 39.00 | 4,960,800 | +0.14(+0.36%) |
Mar 13, 2003 | 38.23 | 38.99 | 37.97 | 38.86 | 3,756,900 | +1.13(+2.99%) |
Mar 12, 2003 | 37.25 | 37.86 | 37.10 | 37.73 | 5,071,000 | +0.03(+0.08%) |
Mar 11, 2003 | 37.62 | 38.43 | 37.60 | 37.70 | 5,157,400 | -0.07(-0.19%) |
Mar 10, 2003 | 38.40 | 38.40 | 37.62 | 37.77 | 5,061,600 | -0.73(-1.90%) |
Mar 07, 2003 | 37.05 | 38.50 | 37.02 | 38.50 | 5,692,100 | +0.85(+2.26%) |
Mar 06, 2003 | 37.05 | 37.86 | 37.02 | 37.65 | 5,528,900 | +0.35(+0.94%) |
Mar 05, 2003 | 38.05 | 38.05 | 36.24 | 37.30 | 8,254,000 | -0.75(-1.97%) |
Mar 04, 2003 | 37.80 | 38.30 | 37.80 | 38.05 | 5,081,800 | -0.06(-0.16%) |