Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 33.49 | 34.40 | 33.43 | 34.14 | 7,942,361 | +0.82(+2.46%) |
May 29, 2003 | 33.57 | 34.01 | 33.21 | 33.32 | 7,470,166 | -0.19(-0.56%) |
May 28, 2003 | 32.91 | 33.77 | 32.91 | 33.51 | 8,871,208 | +0.67(+2.05%) |
May 27, 2003 | 32.02 | 32.99 | 31.29 | 32.84 | 7,102,620 | +0.82(+2.56%) |
May 23, 2003 | 32.24 | 32.31 | 31.94 | 32.02 | 3,646,513 | -0.22(-0.69%) |
May 22, 2003 | 31.99 | 32.54 | 31.90 | 32.24 | 5,840,263 | +0.16(+0.49%) |
May 21, 2003 | 31.51 | 32.20 | 31.51 | 32.08 | 5,229,384 | +0.34(+1.08%) |
May 20, 2003 | 32.08 | 32.28 | 31.18 | 31.74 | 6,827,129 | -0.25(-0.77%) |
May 19, 2003 | 32.78 | 32.94 | 31.73 | 31.99 | 7,978,003 | -1.30(-3.90%) |
May 16, 2003 | 33.43 | 33.60 | 32.88 | 33.29 | 5,827,533 | -0.15(-0.45%) |
May 15, 2003 | 33.27 | 33.47 | 33.01 | 33.43 | 7,067,648 | +0.35(+1.06%) |
May 14, 2003 | 33.42 | 33.70 | 32.84 | 33.08 | 7,416,702 | -0.33(-0.98%) |
May 13, 2003 | 34.04 | 34.14 | 33.31 | 33.41 | 5,647,311 | -0.63(-1.84%) |
May 12, 2003 | 33.07 | 34.20 | 32.99 | 34.04 | 6,359,758 | +0.57(+1.72%) |
May 09, 2003 | 33.15 | 33.59 | 32.86 | 33.46 | 5,100,214 | +0.54(+1.65%) |
May 08, 2003 | 33.02 | 33.57 | 32.78 | 32.92 | 6,428,228 | -0.85(-2.52%) |
May 07, 2003 | 33.87 | 34.31 | 33.28 | 33.77 | 6,436,670 | -0.10(-0.29%) |
May 06, 2003 | 33.44 | 34.40 | 33.40 | 33.87 | 6,246,265 | +0.43(+1.27%) |
May 05, 2003 | 34.03 | 34.07 | 33.42 | 33.44 | 6,754,370 | -0.59(-1.73%) |
May 02, 2003 | 33.17 | 34.30 | 33.00 | 34.03 | 8,406,248 | +0.64(+1.92%) |
May 01, 2003 | 33.40 | 33.51 | 32.52 | 33.39 | 8,281,366 | -0.01(-0.02%) |
Apr 30, 2003 | 33.20 | 33.61 | 32.90 | 33.40 | 9,997,829 | +0.26(+0.79%) |
Apr 29, 2003 | 34.06 | 34.60 | 32.59 | 33.14 | 12,443,488 | -0.57(-1.70%) |
Apr 28, 2003 | 33.58 | 34.18 | 33.40 | 33.71 | 8,718,990 | +0.12(+0.36%) |
Apr 25, 2003 | 34.82 | 34.82 | 33.41 | 33.59 | 8,593,840 | -1.23(-3.54%) |
Apr 24, 2003 | 35.67 | 35.67 | 34.49 | 34.82 | 7,800,461 | -0.84(-2.36%) |
Apr 23, 2003 | 34.64 | 35.84 | 34.48 | 35.67 | 10,646,762 | +1.04(+3.00%) |
Apr 22, 2003 | 33.57 | 34.75 | 33.02 | 34.63 | 8,466,948 | +1.06(+3.16%) |
Apr 21, 2003 | 33.70 | 33.81 | 33.23 | 33.57 | 4,855,943 | -0.13(-0.38%) |
Apr 17, 2003 | 32.98 | 33.73 | 32.93 | 33.70 | 7,625,867 | +0.72(+2.17%) |
Apr 16, 2003 | 33.19 | 33.68 | 32.71 | 32.98 | 11,110,381 | -0.12(-0.36%) |
Apr 15, 2003 | 31.94 | 33.14 | 31.76 | 33.10 | 9,117,087 | +1.16(+3.62%) |
Apr 14, 2003 | 30.96 | 32.00 | 30.27 | 31.94 | 6,188,513 | +0.94(+3.03%) |
Apr 11, 2003 | 31.48 | 31.77 | 30.74 | 31.00 | 6,323,043 | -0.22(-0.72%) |
Apr 10, 2003 | 30.93 | 31.34 | 30.77 | 31.23 | 6,145,367 | +0.31(+0.99%) |
Apr 09, 2003 | 31.66 | 32.12 | 30.91 | 30.92 | 7,498,305 | -0.74(-2.33%) |
Apr 08, 2003 | 31.49 | 31.72 | 31.21 | 31.66 | 5,967,557 | +0.17(+0.54%) |
Apr 07, 2003 | 31.49 | 32.61 | 31.43 | 31.49 | 7,996,360 | +0.10(+0.31%) |
Apr 04, 2003 | 31.42 | 31.66 | 31.18 | 31.39 | 4,876,712 | +0.21(+0.67%) |
Apr 03, 2003 | 31.23 | 31.79 | 30.97 | 31.18 | 7,762,675 | -0.01(-0.05%) |
Apr 02, 2003 | 29.96 | 31.42 | 29.96 | 31.20 | 9,081,712 | +1.45(+4.87%) |
Apr 01, 2003 | 28.87 | 29.99 | 28.66 | 29.75 | 6,980,284 | +1.13(+3.94%) |
Mar 31, 2003 | 29.44 | 29.45 | 28.62 | 28.62 | 7,292,624 | -1.25(-4.17%) |
Mar 28, 2003 | 29.83 | 30.17 | 29.70 | 29.87 | 5,382,673 | -0.31(-1.04%) |
Mar 27, 2003 | 30.23 | 30.60 | 29.69 | 30.18 | 5,921,597 | -0.05(-0.17%) |
Mar 26, 2003 | 30.40 | 30.73 | 29.97 | 30.23 | 5,601,619 | -0.09(-0.30%) |
Mar 25, 2003 | 30.02 | 30.78 | 29.78 | 30.32 | 7,129,553 | +0.31(+1.02%) |
Mar 24, 2003 | 30.15 | 30.19 | 29.67 | 30.02 | 8,384,943 | -0.96(-3.11%) |
Mar 21, 2003 | 29.89 | 31.14 | 29.89 | 30.98 | 10,481,280 | +1.09(+3.65%) |
Mar 20, 2003 | 29.22 | 30.11 | 28.81 | 29.89 | 11,292,345 | +0.43(+1.44%) |
Mar 19, 2003 | 29.22 | 29.70 | 28.92 | 29.46 | 10,304,541 | +0.25(+0.87%) |
Mar 18, 2003 | 28.66 | 29.25 | 28.28 | 29.21 | 8,989,524 | +0.55(+1.93%) |
Mar 17, 2003 | 26.78 | 28.73 | 26.39 | 28.66 | 12,171,212 | +1.88(+7.02%) |
Mar 14, 2003 | 26.97 | 27.46 | 26.61 | 26.78 | 8,350,641 | -0.15(-0.55%) |
Mar 13, 2003 | 25.05 | 27.00 | 25.05 | 26.93 | 9,280,425 | +1.87(+7.48%) |
Mar 12, 2003 | 25.61 | 25.63 | 24.23 | 25.05 | 15,951,719 | -0.56(-2.19%) |
Mar 11, 2003 | 26.58 | 26.90 | 25.52 | 25.61 | 7,535,421 | -0.79(-3.00%) |
Mar 10, 2003 | 27.11 | 27.23 | 26.34 | 26.40 | 6,135,184 | -1.19(-4.30%) |
Mar 07, 2003 | 26.98 | 27.65 | 26.38 | 27.59 | 6,171,094 | +0.62(+2.30%) |
Mar 06, 2003 | 27.24 | 27.55 | 26.81 | 26.97 | 6,975,728 | -0.74(-2.67%) |
Mar 05, 2003 | 26.91 | 27.71 | 26.90 | 27.71 | 9,242,371 | +0.56(+2.06%) |
Mar 04, 2003 | 27.40 | 27.46 | 26.88 | 27.15 | 7,149,518 | -0.43(-1.54%) |