Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 39.79 | 40.07 | 39.63 | 40.03 | 3,757,044 | +0.40(+1.00%) |
May 29, 2003 | 39.56 | 39.75 | 39.38 | 39.64 | 3,763,126 | -0.01(-0.03%) |
May 28, 2003 | 39.73 | 39.91 | 39.58 | 39.65 | 3,018,641 | -0.13(-0.32%) |
May 27, 2003 | 39.34 | 39.94 | 39.31 | 39.78 | 4,258,410 | +0.24(+0.62%) |
May 23, 2003 | 39.37 | 39.60 | 39.31 | 39.53 | 1,543,238 | +0.03(+0.08%) |
May 22, 2003 | 39.53 | 39.74 | 39.28 | 39.50 | 3,197,979 | -0.12(-0.29%) |
May 21, 2003 | 39.47 | 39.73 | 39.34 | 39.62 | 2,975,912 | +0.02(+0.05%) |
May 20, 2003 | 39.79 | 39.95 | 39.41 | 39.60 | 3,507,219 | -0.15(-0.39%) |
May 19, 2003 | 39.76 | 39.88 | 39.51 | 39.75 | 4,475,330 | -0.04(-0.10%) |
May 16, 2003 | 40.41 | 40.51 | 39.79 | 39.79 | 5,218,099 | -0.67(-1.66%) |
May 15, 2003 | 40.23 | 40.46 | 39.92 | 40.46 | 6,587,459 | +0.49(+1.24%) |
May 14, 2003 | 40.08 | 40.14 | 39.76 | 39.97 | 3,654,276 | -0.04(-0.11%) |
May 13, 2003 | 39.93 | 40.08 | 39.79 | 40.01 | 3,793,223 | -0.06(-0.16%) |
May 12, 2003 | 39.66 | 40.14 | 39.54 | 40.08 | 3,457,784 | +0.37(+0.94%) |
May 09, 2003 | 39.53 | 39.86 | 39.36 | 39.71 | 3,821,294 | +0.19(+0.49%) |
May 08, 2003 | 39.64 | 39.76 | 39.36 | 39.51 | 4,237,981 | -0.26(-0.64%) |
May 07, 2003 | 39.95 | 40.08 | 39.76 | 39.77 | 4,757,280 | -0.26(-0.64%) |
May 06, 2003 | 39.79 | 40.27 | 39.68 | 40.03 | 5,003,518 | +0.24(+0.60%) |
May 05, 2003 | 40.01 | 40.01 | 39.48 | 39.79 | 5,300,127 | -0.22(-0.56%) |
May 02, 2003 | 39.56 | 40.07 | 39.53 | 40.01 | 3,316,497 | +0.30(+0.76%) |
May 01, 2003 | 39.82 | 39.96 | 39.29 | 39.71 | 5,178,177 | -0.12(-0.31%) |
Apr 30, 2003 | 39.82 | 40.07 | 39.60 | 39.83 | 6,252,799 | +0.02(+0.05%) |
Apr 29, 2003 | 39.56 | 39.97 | 39.47 | 39.82 | 6,064,261 | +0.26(+0.66%) |
Apr 28, 2003 | 38.94 | 39.71 | 38.80 | 39.55 | 6,753,541 | +0.74(+1.92%) |
Apr 25, 2003 | 38.89 | 38.93 | 38.65 | 38.81 | 4,660,905 | +0.00(+0.00%) |
Apr 24, 2003 | 38.80 | 38.96 | 38.58 | 38.81 | 6,125,080 | +0.01(+0.03%) |
Apr 23, 2003 | 38.60 | 38.83 | 38.53 | 38.80 | 10,800,645 | +0.28(+0.73%) |
Apr 22, 2003 | 37.74 | 38.52 | 37.67 | 38.51 | 17,605,960 | +1.40(+3.78%) |
Apr 21, 2003 | 37.19 | 37.42 | 36.90 | 37.11 | 3,715,095 | -0.31(-0.82%) |
Apr 17, 2003 | 37.19 | 37.51 | 37.13 | 37.42 | 2,906,360 | +0.40(+1.07%) |
Apr 16, 2003 | 37.71 | 37.81 | 36.98 | 37.02 | 3,452,170 | -0.62(-1.65%) |
Apr 15, 2003 | 37.51 | 37.71 | 37.41 | 37.64 | 4,102,932 | +0.19(+0.51%) |
Apr 14, 2003 | 37.04 | 37.61 | 37.03 | 37.45 | 3,080,863 | +0.38(+1.04%) |
Apr 11, 2003 | 37.01 | 37.24 | 36.79 | 37.06 | 3,258,641 | +0.19(+0.52%) |
Apr 10, 2003 | 36.83 | 36.90 | 36.49 | 36.87 | 2,743,709 | +0.04(+0.10%) |
Apr 09, 2003 | 37.22 | 37.63 | 36.72 | 36.83 | 3,463,398 | -0.40(-1.08%) |
Apr 08, 2003 | 37.19 | 37.30 | 36.88 | 37.24 | 3,788,389 | +0.07(+0.19%) |
Apr 07, 2003 | 37.51 | 37.86 | 37.16 | 37.17 | 4,135,992 | +0.10(+0.26%) |
Apr 04, 2003 | 37.21 | 37.33 | 36.62 | 37.07 | 3,972,249 | -0.03(-0.07%) |
Apr 03, 2003 | 37.47 | 37.58 | 37.10 | 37.10 | 3,455,133 | -0.26(-0.69%) |
Apr 02, 2003 | 37.19 | 37.65 | 37.19 | 37.35 | 4,800,321 | +0.47(+1.27%) |
Apr 01, 2003 | 36.62 | 37.00 | 36.24 | 36.88 | 3,580,357 | +0.33(+0.91%) |
Mar 31, 2003 | 36.07 | 36.81 | 36.07 | 36.55 | 4,659,970 | -0.19(-0.52%) |
Mar 28, 2003 | 36.81 | 36.81 | 36.34 | 36.74 | 2,846,789 | -0.22(-0.61%) |
Mar 27, 2003 | 36.90 | 37.21 | 36.67 | 36.97 | 2,538,172 | -0.20(-0.53%) |
Mar 26, 2003 | 37.29 | 37.39 | 36.96 | 37.17 | 3,481,020 | -0.25(-0.67%) |
Mar 25, 2003 | 36.79 | 37.64 | 36.74 | 37.42 | 4,341,529 | +0.37(+0.99%) |
Mar 24, 2003 | 38.39 | 38.39 | 36.81 | 37.05 | 5,337,866 | -1.33(-3.46%) |
Mar 21, 2003 | 38.22 | 38.45 | 37.77 | 38.38 | 6,711,904 | +0.57(+1.51%) |
Mar 20, 2003 | 37.51 | 37.97 | 37.26 | 37.81 | 4,447,104 | +0.21(+0.56%) |
Mar 19, 2003 | 37.16 | 37.64 | 36.91 | 37.60 | 6,133,033 | +0.55(+1.47%) |
Mar 18, 2003 | 36.96 | 37.08 | 36.58 | 37.05 | 4,069,247 | +0.26(+0.70%) |
Mar 17, 2003 | 35.69 | 36.99 | 35.53 | 36.79 | 6,521,650 | +0.88(+2.46%) |
Mar 14, 2003 | 35.58 | 36.01 | 35.27 | 35.91 | 5,033,460 | +0.40(+1.12%) |
Mar 13, 2003 | 34.81 | 35.53 | 34.67 | 35.51 | 7,786,214 | +0.53(+1.50%) |
Mar 12, 2003 | 33.99 | 35.01 | 33.99 | 34.99 | 6,339,349 | +0.88(+2.59%) |
Mar 11, 2003 | 34.50 | 34.72 | 34.10 | 34.10 | 4,634,083 | -0.36(-1.04%) |
Mar 10, 2003 | 35.29 | 35.29 | 34.38 | 34.46 | 5,035,487 | -0.83(-2.36%) |
Mar 07, 2003 | 35.27 | 35.51 | 35.08 | 35.29 | 7,000,715 | -0.28(-0.78%) |
Mar 06, 2003 | 35.53 | 35.91 | 35.40 | 35.57 | 3,872,600 | -0.37(-1.03%) |
Mar 05, 2003 | 36.44 | 36.44 | 35.59 | 35.94 | 6,265,119 | -0.50(-1.37%) |
Mar 04, 2003 | 37.03 | 37.06 | 36.42 | 36.44 | 3,731,469 | -0.65(-1.76%) |