Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 45.49 | 46.32 | 45.39 | 46.20 | 11,870,091 | +1.01(+2.24%) |
May 29, 2003 | 45.46 | 46.31 | 44.89 | 45.19 | 15,476,587 | -0.31(-0.67%) |
May 28, 2003 | 45.53 | 45.68 | 45.10 | 45.50 | 11,915,770 | +0.07(+0.16%) |
May 27, 2003 | 44.03 | 45.68 | 43.90 | 45.43 | 22,968,974 | +1.26(+2.86%) |
May 23, 2003 | 44.15 | 44.43 | 43.61 | 44.16 | 8,916,965 | +0.01(+0.02%) |
May 22, 2003 | 43.20 | 44.65 | 43.16 | 44.16 | 13,221,248 | +0.84(+1.93%) |
May 21, 2003 | 42.94 | 43.63 | 42.74 | 43.32 | 13,411,528 | -0.24(-0.55%) |
May 20, 2003 | 43.12 | 43.61 | 43.01 | 43.56 | 15,041,380 | +0.54(+1.26%) |
May 19, 2003 | 44.88 | 45.05 | 42.79 | 43.01 | 21,748,266 | -1.46(-3.27%) |
May 16, 2003 | 44.76 | 45.14 | 44.38 | 44.47 | 9,369,126 | -0.23(-0.51%) |
May 15, 2003 | 44.28 | 44.87 | 44.15 | 44.70 | 9,365,203 | +0.56(+1.26%) |
May 14, 2003 | 44.24 | 44.31 | 43.75 | 44.14 | 10,269,524 | +0.25(+0.57%) |
May 13, 2003 | 44.17 | 44.58 | 43.88 | 43.89 | 10,518,654 | -0.35(-0.79%) |
May 12, 2003 | 43.71 | 44.48 | 43.35 | 44.24 | 11,905,961 | +0.54(+1.22%) |
May 09, 2003 | 43.24 | 43.86 | 42.92 | 43.71 | 13,397,797 | +0.55(+1.27%) |
May 08, 2003 | 42.38 | 43.51 | 42.36 | 43.16 | 16,827,184 | +0.66(+1.54%) |
May 07, 2003 | 43.29 | 43.39 | 42.41 | 42.50 | 31,872,488 | -1.01(-2.33%) |
May 06, 2003 | 44.52 | 44.58 | 43.16 | 43.51 | 26,041,340 | -1.24(-2.77%) |
May 05, 2003 | 45.00 | 45.68 | 44.76 | 44.76 | 11,365,246 | -0.40(-0.88%) |
May 02, 2003 | 44.44 | 45.40 | 44.26 | 45.15 | 13,199,250 | +1.41(+3.21%) |
Apr 30, 2003 | 44.09 | 44.43 | 43.71 | 43.75 | 16,875,524 | -0.57(-1.29%) |
Apr 29, 2003 | 44.90 | 45.22 | 43.89 | 44.32 | 18,090,346 | -0.56(-1.26%) |
Apr 28, 2003 | 44.68 | 45.55 | 44.57 | 44.88 | 12,508,188 | -0.08(-0.17%) |
Apr 25, 2003 | 45.50 | 45.64 | 44.95 | 44.96 | 12,776,654 | -0.71(-1.55%) |
Apr 24, 2003 | 45.32 | 46.00 | 44.92 | 45.67 | 17,919,542 | +0.14(+0.30%) |
Apr 23, 2003 | 44.40 | 45.55 | 44.25 | 45.53 | 34,013,768 | +2.04(+4.69%) |
Apr 22, 2003 | 42.68 | 43.53 | 42.68 | 43.49 | 19,284,712 | +0.61(+1.43%) |
Apr 21, 2003 | 43.04 | 43.46 | 42.68 | 42.88 | 12,275,732 | -0.04(-0.08%) |
Apr 17, 2003 | 42.61 | 43.00 | 42.32 | 42.91 | 13,453,144 | +0.42(+0.99%) |
Apr 16, 2003 | 43.04 | 43.09 | 42.06 | 42.49 | 14,742,649 | -0.44(-1.01%) |
Apr 15, 2003 | 42.29 | 42.94 | 42.28 | 42.93 | 15,725,156 | +0.76(+1.81%) |
Apr 14, 2003 | 41.44 | 42.38 | 41.33 | 42.16 | 11,048,439 | +0.86(+2.07%) |
Apr 11, 2003 | 41.56 | 41.88 | 40.89 | 41.31 | 9,997,835 | -0.05(-0.12%) |
Apr 10, 2003 | 41.06 | 41.47 | 40.61 | 41.36 | 11,556,367 | +0.25(+0.61%) |
Apr 09, 2003 | 41.81 | 42.11 | 41.11 | 41.11 | 13,164,641 | -0.75(-1.79%) |
Apr 08, 2003 | 41.54 | 42.17 | 41.47 | 41.86 | 14,112,819 | +0.17(+0.41%) |
Apr 07, 2003 | 42.75 | 43.00 | 41.47 | 41.69 | 17,012,280 | -0.62(-1.47%) |
Apr 04, 2003 | 42.58 | 42.80 | 42.16 | 42.31 | 10,340,143 | -0.09(-0.20%) |
Apr 03, 2003 | 42.63 | 42.79 | 42.07 | 42.39 | 15,789,610 | -0.24(-0.55%) |
Apr 02, 2003 | 42.45 | 42.68 | 42.21 | 42.63 | 14,140,142 | +0.86(+2.07%) |
Apr 01, 2003 | 41.34 | 42.04 | 41.25 | 41.76 | 13,810,024 | +0.69(+1.69%) |
Mar 31, 2003 | 41.49 | 41.71 | 41.07 | 41.07 | 14,111,502 | -0.72(-1.72%) |
Mar 28, 2003 | 41.68 | 42.08 | 41.64 | 41.79 | 10,081,417 | -0.01(-0.02%) |
Mar 27, 2003 | 41.22 | 41.89 | 41.11 | 41.80 | 13,399,925 | +0.44(+1.07%) |
Mar 26, 2003 | 41.65 | 42.15 | 41.32 | 41.36 | 14,165,675 | -0.36(-0.87%) |
Mar 25, 2003 | 41.07 | 42.06 | 41.06 | 41.72 | 13,760,554 | +0.80(+1.95%) |
Mar 24, 2003 | 41.24 | 41.51 | 40.77 | 40.92 | 15,482,703 | -0.87(-2.08%) |
Mar 21, 2003 | 41.82 | 42.09 | 41.28 | 41.79 | 15,864,873 | +0.42(+1.02%) |
Mar 20, 2003 | 41.49 | 41.58 | 40.76 | 41.37 | 15,689,471 | -0.24(-0.57%) |
Mar 19, 2003 | 41.93 | 42.11 | 41.22 | 41.61 | 16,631,137 | -0.41(-0.97%) |
Mar 18, 2003 | 41.82 | 42.05 | 41.45 | 42.01 | 14,971,893 | +0.19(+0.44%) |
Mar 17, 2003 | 40.90 | 42.04 | 40.77 | 41.83 | 19,109,582 | +0.69(+1.68%) |
Mar 14, 2003 | 40.64 | 41.41 | 40.43 | 41.14 | 20,255,782 | +0.47(+1.16%) |
Mar 13, 2003 | 39.81 | 40.68 | 39.54 | 40.67 | 20,927,594 | +1.30(+3.30%) |
Mar 12, 2003 | 39.32 | 39.61 | 38.66 | 39.37 | 16,067,250 | +0.11(+0.29%) |
Mar 11, 2003 | 39.40 | 39.60 | 39.12 | 39.25 | 15,573,128 | -0.07(-0.18%) |
Mar 10, 2003 | 39.37 | 39.73 | 39.17 | 39.32 | 12,730,555 | -0.43(-1.08%) |
Mar 07, 2003 | 39.32 | 39.95 | 39.13 | 39.75 | 17,415,538 | +0.21(+0.54%) |
Mar 06, 2003 | 39.27 | 39.93 | 39.20 | 39.54 | 18,030,516 | +0.05(+0.13%) |
Mar 05, 2003 | 38.47 | 39.65 | 38.47 | 39.49 | 21,386,340 | +0.86(+2.24%) |
Mar 04, 2003 | 38.30 | 39.08 | 38.27 | 38.62 | 15,314,891 | +0.19(+0.50%) |