Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 39.35 | 39.62 | 39.19 | 39.59 | 3,798,866 | +0.39(+1.00%) |
May 29, 2003 | 39.13 | 39.31 | 38.95 | 39.20 | 3,805,015 | -0.01(-0.03%) |
May 28, 2003 | 39.29 | 39.47 | 39.14 | 39.21 | 3,052,243 | -0.13(-0.32%) |
May 27, 2003 | 38.91 | 39.50 | 38.88 | 39.34 | 4,305,812 | +0.24(+0.62%) |
May 23, 2003 | 38.94 | 39.17 | 38.88 | 39.10 | 1,560,417 | +0.03(+0.08%) |
May 22, 2003 | 39.10 | 39.31 | 38.84 | 39.07 | 3,233,577 | -0.11(-0.29%) |
May 21, 2003 | 39.03 | 39.29 | 38.91 | 39.18 | 3,009,038 | +0.02(+0.05%) |
May 20, 2003 | 39.35 | 39.51 | 38.98 | 39.16 | 3,546,260 | -0.15(-0.39%) |
May 19, 2003 | 39.33 | 39.44 | 39.07 | 39.31 | 4,525,147 | -0.04(-0.10%) |
May 16, 2003 | 39.97 | 40.07 | 39.35 | 39.35 | 5,276,185 | -0.67(-1.66%) |
May 15, 2003 | 39.79 | 40.02 | 39.48 | 40.02 | 6,660,788 | +0.49(+1.24%) |
May 14, 2003 | 39.64 | 39.70 | 39.33 | 39.53 | 3,694,953 | -0.04(-0.11%) |
May 13, 2003 | 39.49 | 39.64 | 39.35 | 39.57 | 3,835,448 | -0.06(-0.16%) |
May 12, 2003 | 39.22 | 39.70 | 39.10 | 39.64 | 3,496,275 | +0.37(+0.94%) |
May 09, 2003 | 39.10 | 39.42 | 38.93 | 39.27 | 3,863,831 | +0.19(+0.49%) |
May 08, 2003 | 39.21 | 39.32 | 38.93 | 39.08 | 4,285,156 | -0.25(-0.65%) |
May 07, 2003 | 39.51 | 39.64 | 39.32 | 39.33 | 4,810,236 | -0.25(-0.64%) |
May 06, 2003 | 39.35 | 39.83 | 39.24 | 39.59 | 5,059,215 | +0.23(+0.60%) |
May 05, 2003 | 39.57 | 39.57 | 39.05 | 39.35 | 5,359,126 | -0.22(-0.56%) |
May 02, 2003 | 39.13 | 39.63 | 39.10 | 39.57 | 3,353,415 | +0.30(+0.76%) |
May 01, 2003 | 39.38 | 39.52 | 38.86 | 39.28 | 5,235,819 | -0.12(-0.31%) |
Apr 30, 2003 | 39.38 | 39.62 | 39.16 | 39.40 | 6,322,403 | +0.02(+0.05%) |
Apr 29, 2003 | 39.13 | 39.53 | 39.03 | 39.38 | 6,131,766 | +0.26(+0.66%) |
Apr 28, 2003 | 38.51 | 39.28 | 38.37 | 39.12 | 6,828,718 | +0.74(+1.92%) |
Apr 25, 2003 | 38.46 | 38.50 | 38.23 | 38.38 | 4,712,789 | +0.00(+0.00%) |
Apr 24, 2003 | 38.37 | 38.53 | 38.15 | 38.38 | 6,193,261 | +0.01(+0.03%) |
Apr 23, 2003 | 38.18 | 38.40 | 38.10 | 38.37 | 10,920,873 | +0.28(+0.73%) |
Apr 22, 2003 | 37.32 | 38.10 | 37.26 | 38.09 | 17,801,942 | +1.39(+3.78%) |
Apr 21, 2003 | 36.78 | 37.00 | 36.50 | 36.70 | 3,756,449 | -0.30(-0.82%) |
Apr 17, 2003 | 36.78 | 37.10 | 36.72 | 37.00 | 2,938,712 | +0.39(+1.07%) |
Apr 16, 2003 | 37.29 | 37.39 | 36.57 | 36.61 | 3,490,598 | -0.62(-1.65%) |
Apr 15, 2003 | 37.10 | 37.29 | 37.00 | 37.23 | 4,148,604 | +0.19(+0.51%) |
Apr 14, 2003 | 36.64 | 37.20 | 36.62 | 37.04 | 3,115,158 | +0.38(+1.04%) |
Apr 11, 2003 | 36.61 | 36.83 | 36.38 | 36.66 | 3,294,915 | +0.19(+0.52%) |
Apr 10, 2003 | 36.43 | 36.50 | 36.09 | 36.47 | 2,774,250 | +0.04(+0.10%) |
Apr 09, 2003 | 36.81 | 37.21 | 36.31 | 36.43 | 3,501,951 | -0.40(-1.09%) |
Apr 08, 2003 | 36.78 | 36.89 | 36.47 | 36.83 | 3,830,560 | +0.07(+0.19%) |
Apr 07, 2003 | 37.10 | 37.44 | 36.75 | 36.76 | 4,182,032 | +0.10(+0.26%) |
Apr 04, 2003 | 36.80 | 36.92 | 36.21 | 36.66 | 4,016,466 | -0.03(-0.07%) |
Apr 03, 2003 | 37.06 | 37.16 | 36.69 | 36.69 | 3,493,594 | -0.25(-0.69%) |
Apr 02, 2003 | 36.78 | 37.24 | 36.78 | 36.94 | 4,853,756 | +0.46(+1.27%) |
Apr 01, 2003 | 36.21 | 36.59 | 35.84 | 36.48 | 3,620,212 | +0.33(+0.91%) |
Mar 31, 2003 | 35.67 | 36.40 | 35.67 | 36.15 | 4,711,842 | -0.19(-0.52%) |
Mar 28, 2003 | 36.40 | 36.41 | 35.94 | 36.34 | 2,878,478 | -0.22(-0.61%) |
Mar 27, 2003 | 36.50 | 36.80 | 36.27 | 36.56 | 2,566,426 | -0.20(-0.53%) |
Mar 26, 2003 | 36.88 | 36.98 | 36.55 | 36.76 | 3,519,769 | -0.25(-0.67%) |
Mar 25, 2003 | 36.39 | 37.23 | 36.34 | 37.00 | 4,389,857 | +0.36(+0.99%) |
Mar 24, 2003 | 37.96 | 37.96 | 36.40 | 36.64 | 5,397,285 | -1.31(-3.46%) |
Mar 21, 2003 | 37.80 | 38.03 | 37.35 | 37.96 | 6,786,617 | +0.56(+1.51%) |
Mar 20, 2003 | 37.10 | 37.56 | 36.85 | 37.39 | 4,496,607 | +0.21(+0.56%) |
Mar 19, 2003 | 36.75 | 37.23 | 36.50 | 37.18 | 6,201,303 | +0.54(+1.47%) |
Mar 18, 2003 | 36.55 | 36.68 | 36.18 | 36.64 | 4,114,544 | +0.25(+0.70%) |
Mar 17, 2003 | 35.29 | 36.58 | 35.14 | 36.39 | 6,594,246 | +0.88(+2.46%) |
Mar 14, 2003 | 35.18 | 35.61 | 34.88 | 35.51 | 5,089,490 | +0.39(+1.12%) |
Mar 13, 2003 | 34.43 | 35.13 | 34.28 | 35.12 | 7,872,886 | +0.52(+1.50%) |
Mar 12, 2003 | 33.61 | 34.63 | 33.61 | 34.60 | 6,409,916 | +0.88(+2.60%) |
Mar 11, 2003 | 34.12 | 34.34 | 33.73 | 33.73 | 4,685,667 | -0.36(-1.04%) |
Mar 10, 2003 | 34.91 | 34.91 | 34.00 | 34.08 | 5,091,540 | -0.82(-2.36%) |
Mar 07, 2003 | 34.88 | 35.12 | 34.69 | 34.91 | 7,078,644 | -0.27(-0.78%) |
Mar 06, 2003 | 35.13 | 35.51 | 35.01 | 35.18 | 3,915,708 | -0.37(-1.03%) |
Mar 05, 2003 | 36.04 | 36.04 | 35.20 | 35.55 | 6,334,860 | -0.49(-1.37%) |
Mar 04, 2003 | 36.62 | 36.66 | 36.02 | 36.04 | 3,773,006 | -0.65(-1.76%) |