Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 40.39 | 40.65 | 38.99 | 39.30 | 4,095,033 | -0.96(-2.39%) |
May 29, 2003 | 40.00 | 40.94 | 39.80 | 40.27 | 2,095,510 | +0.36(+0.90%) |
May 28, 2003 | 40.47 | 40.47 | 39.75 | 39.91 | 1,595,829 | -0.56(-1.39%) |
May 27, 2003 | 40.15 | 40.56 | 39.84 | 40.47 | 1,698,322 | +0.23(+0.57%) |
May 23, 2003 | 38.99 | 40.36 | 38.90 | 40.24 | 2,872,994 | +0.13(+0.33%) |
May 22, 2003 | 38.39 | 40.74 | 38.31 | 40.11 | 5,115,738 | +1.72(+4.47%) |
May 21, 2003 | 38.95 | 38.95 | 37.59 | 38.39 | 6,733,367 | -0.55(-1.42%) |
May 20, 2003 | 39.51 | 39.95 | 38.29 | 38.95 | 12,463,835 | -3.36(-7.93%) |
May 19, 2003 | 42.84 | 43.11 | 42.10 | 42.30 | 986,350 | -0.53(-1.25%) |
May 16, 2003 | 42.84 | 43.04 | 42.63 | 42.84 | 907,483 | -0.02(-0.04%) |
May 15, 2003 | 42.45 | 42.89 | 42.16 | 42.85 | 1,209,369 | +0.49(+1.16%) |
May 14, 2003 | 42.49 | 42.63 | 41.96 | 42.36 | 1,347,929 | +0.31(+0.73%) |
May 13, 2003 | 41.97 | 42.61 | 41.49 | 42.06 | 1,376,234 | -0.13(-0.31%) |
May 12, 2003 | 40.77 | 42.23 | 39.34 | 42.19 | 2,621,784 | +1.43(+3.50%) |
May 09, 2003 | 41.18 | 41.18 | 40.44 | 40.76 | 1,304,672 | -0.50(-1.21%) |
May 08, 2003 | 41.50 | 41.86 | 41.01 | 41.26 | 1,060,652 | -0.25(-0.59%) |
May 07, 2003 | 41.40 | 41.75 | 41.00 | 41.50 | 1,405,110 | -0.53(-1.27%) |
May 06, 2003 | 41.40 | 42.23 | 40.96 | 42.04 | 1,345,418 | +0.75(+1.83%) |
May 05, 2003 | 41.97 | 41.97 | 40.93 | 41.28 | 1,460,465 | -0.34(-0.82%) |
May 02, 2003 | 40.17 | 41.99 | 40.17 | 41.63 | 2,250,847 | +1.30(+3.22%) |
May 01, 2003 | 40.96 | 40.97 | 40.30 | 40.33 | 1,165,313 | -0.76(-1.86%) |
Apr 30, 2003 | 41.34 | 41.34 | 40.43 | 41.09 | 1,473,705 | -0.25(-0.61%) |
Apr 29, 2003 | 41.79 | 41.82 | 41.03 | 41.35 | 1,511,598 | -0.35(-0.84%) |
Apr 28, 2003 | 41.56 | 41.97 | 41.31 | 41.70 | 1,264,154 | +0.13(+0.32%) |
Apr 25, 2003 | 41.79 | 42.31 | 41.41 | 41.56 | 1,050,608 | -0.40(-0.96%) |
Apr 24, 2003 | 42.32 | 42.32 | 41.18 | 41.97 | 2,205,079 | +1.23(+3.01%) |
Apr 23, 2003 | 40.43 | 41.11 | 39.73 | 40.74 | 1,474,618 | +0.41(+1.02%) |
Apr 22, 2003 | 39.78 | 40.46 | 39.08 | 40.33 | 1,818,049 | +0.48(+1.21%) |
Apr 21, 2003 | 39.94 | 40.20 | 39.68 | 39.85 | 1,352,608 | +0.05(+0.13%) |
Apr 17, 2003 | 39.17 | 40.19 | 39.16 | 39.80 | 2,975,830 | +0.63(+1.61%) |
Apr 16, 2003 | 41.18 | 41.70 | 39.16 | 39.16 | 2,021,551 | -1.80(-4.38%) |
Apr 15, 2003 | 41.35 | 41.49 | 40.87 | 40.96 | 1,304,101 | -0.54(-1.31%) |
Apr 14, 2003 | 41.47 | 41.85 | 41.27 | 41.50 | 759,223 | +0.21(+0.51%) |
Apr 11, 2003 | 41.85 | 41.97 | 41.27 | 41.29 | 1,226,375 | -0.33(-0.80%) |
Apr 10, 2003 | 40.96 | 41.83 | 40.87 | 41.63 | 996,166 | +0.78(+1.91%) |
Apr 09, 2003 | 41.18 | 41.81 | 40.63 | 40.85 | 1,057,570 | -0.09(-0.21%) |
Apr 08, 2003 | 39.87 | 41.29 | 39.87 | 40.93 | 1,131,415 | +1.19(+3.00%) |
Apr 07, 2003 | 41.05 | 41.68 | 39.69 | 39.74 | 1,155,041 | -0.56(-1.39%) |
Apr 04, 2003 | 40.85 | 41.14 | 39.80 | 40.30 | 1,493,678 | -0.32(-0.80%) |
Apr 03, 2003 | 41.40 | 41.40 | 40.63 | 40.63 | 1,690,789 | -0.03(-0.06%) |
Apr 02, 2003 | 43.42 | 43.42 | 40.57 | 40.65 | 4,227,315 | -2.77(-6.38%) |
Apr 01, 2003 | 42.76 | 43.44 | 42.54 | 43.42 | 1,026,754 | +0.81(+1.91%) |
Mar 31, 2003 | 43.12 | 43.19 | 42.49 | 42.61 | 1,022,074 | -0.73(-1.68%) |
Mar 28, 2003 | 42.34 | 43.56 | 42.25 | 43.33 | 1,326,585 | +0.99(+2.34%) |
Mar 27, 2003 | 42.25 | 42.63 | 41.66 | 42.34 | 1,149,220 | +0.10(+0.23%) |
Mar 26, 2003 | 43.02 | 43.02 | 42.04 | 42.25 | 1,713,616 | -0.77(-1.79%) |
Mar 25, 2003 | 42.85 | 43.35 | 42.49 | 43.02 | 1,388,560 | +0.17(+0.39%) |
Mar 24, 2003 | 42.84 | 42.98 | 42.45 | 42.85 | 855,552 | -0.72(-1.65%) |
Mar 21, 2003 | 43.15 | 43.72 | 42.98 | 43.57 | 1,500,298 | +0.95(+2.24%) |
Mar 20, 2003 | 42.23 | 43.02 | 42.14 | 42.62 | 1,302,161 | +0.39(+0.91%) |
Mar 19, 2003 | 41.84 | 42.41 | 41.51 | 42.23 | 1,743,062 | -0.37(-0.86%) |
Mar 18, 2003 | 42.99 | 43.28 | 41.85 | 42.60 | 2,115,255 | -0.31(-0.71%) |
Mar 17, 2003 | 40.81 | 42.91 | 40.71 | 42.91 | 2,259,407 | +2.00(+4.88%) |
Mar 14, 2003 | 40.30 | 42.01 | 40.22 | 40.91 | 3,407,144 | +1.79(+4.57%) |
Mar 13, 2003 | 38.95 | 39.25 | 38.38 | 39.12 | 1,247,490 | +0.57(+1.48%) |
Mar 12, 2003 | 37.98 | 38.61 | 37.80 | 38.55 | 1,318,824 | +0.20(+0.53%) |
Mar 11, 2003 | 38.94 | 39.18 | 38.35 | 38.35 | 979,845 | -0.56(-1.44%) |
Mar 10, 2003 | 39.56 | 39.56 | 38.88 | 38.91 | 746,325 | -0.70(-1.77%) |
Mar 07, 2003 | 39.07 | 39.69 | 38.81 | 39.61 | 1,106,420 | +0.37(+0.94%) |
Mar 06, 2003 | 38.73 | 39.36 | 38.40 | 39.24 | 1,300,449 | +0.49(+1.27%) |
Mar 05, 2003 | 38.29 | 38.86 | 37.98 | 38.75 | 1,461,949 | +0.51(+1.33%) |
Mar 04, 2003 | 38.31 | 38.79 | 38.20 | 38.24 | 1,211,424 | -0.04(-0.11%) |