Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 45.16 | 45.98 | 45.06 | 45.87 | 11,957,638 | +1.01(+2.24%) |
May 29, 2003 | 45.13 | 45.97 | 44.56 | 44.86 | 15,590,733 | -0.30(-0.67%) |
May 28, 2003 | 45.20 | 45.34 | 44.77 | 45.16 | 12,003,653 | +0.07(+0.16%) |
May 27, 2003 | 43.71 | 45.34 | 43.58 | 45.09 | 23,138,378 | +1.25(+2.86%) |
May 23, 2003 | 43.83 | 44.10 | 43.29 | 43.84 | 8,982,732 | +0.01(+0.02%) |
May 22, 2003 | 42.88 | 44.32 | 42.84 | 43.83 | 13,318,761 | +0.83(+1.93%) |
May 21, 2003 | 42.62 | 43.31 | 42.43 | 43.00 | 13,510,444 | -0.24(-0.55%) |
May 20, 2003 | 42.81 | 43.29 | 42.69 | 43.24 | 15,152,317 | +0.54(+1.26%) |
May 19, 2003 | 44.55 | 44.72 | 42.48 | 42.70 | 21,908,668 | -1.45(-3.27%) |
May 16, 2003 | 44.43 | 44.81 | 44.06 | 44.14 | 9,438,227 | -0.23(-0.51%) |
May 15, 2003 | 43.96 | 44.54 | 43.83 | 44.37 | 9,434,275 | +0.55(+1.26%) |
May 14, 2003 | 43.92 | 43.99 | 43.43 | 43.82 | 10,345,266 | +0.25(+0.57%) |
May 13, 2003 | 43.85 | 44.26 | 43.56 | 43.57 | 10,596,233 | -0.35(-0.79%) |
May 12, 2003 | 43.39 | 44.16 | 43.03 | 43.92 | 11,993,773 | +0.53(+1.22%) |
May 09, 2003 | 42.93 | 43.53 | 42.61 | 43.39 | 13,496,611 | +0.55(+1.27%) |
May 08, 2003 | 42.07 | 43.19 | 42.05 | 42.84 | 16,951,290 | +0.65(+1.54%) |
May 07, 2003 | 42.98 | 43.07 | 42.10 | 42.19 | 32,107,560 | -1.01(-2.33%) |
May 06, 2003 | 44.19 | 44.26 | 42.84 | 43.19 | 26,233,404 | -1.23(-2.77%) |
May 05, 2003 | 44.67 | 45.34 | 44.43 | 44.43 | 11,449,070 | -0.40(-0.89%) |
May 02, 2003 | 44.12 | 45.07 | 43.93 | 44.82 | 13,296,600 | +1.40(+3.21%) |
Apr 30, 2003 | 43.77 | 44.10 | 43.39 | 43.43 | 16,999,988 | -0.57(-1.29%) |
Apr 29, 2003 | 44.57 | 44.89 | 43.57 | 44.00 | 18,223,770 | -0.56(-1.26%) |
Apr 28, 2003 | 44.36 | 45.21 | 44.24 | 44.55 | 12,600,441 | -0.08(-0.17%) |
Apr 25, 2003 | 45.17 | 45.31 | 44.63 | 44.63 | 12,870,887 | -0.70(-1.55%) |
Apr 24, 2003 | 44.99 | 45.66 | 44.59 | 45.33 | 18,051,706 | +0.13(+0.30%) |
Apr 23, 2003 | 44.07 | 45.22 | 43.92 | 45.20 | 34,264,636 | +2.03(+4.69%) |
Apr 22, 2003 | 42.37 | 43.22 | 42.37 | 43.17 | 19,426,944 | +0.61(+1.43%) |
Apr 21, 2003 | 42.73 | 43.15 | 42.37 | 42.56 | 12,366,271 | -0.04(-0.08%) |
Apr 17, 2003 | 42.30 | 42.68 | 42.01 | 42.60 | 13,552,366 | +0.42(+0.99%) |
Apr 16, 2003 | 42.72 | 42.77 | 41.76 | 42.18 | 14,851,382 | -0.43(-1.01%) |
Apr 15, 2003 | 41.98 | 42.63 | 41.97 | 42.61 | 15,841,135 | +0.76(+1.81%) |
Apr 14, 2003 | 41.14 | 42.07 | 41.03 | 41.86 | 11,129,926 | +0.85(+2.07%) |
Apr 11, 2003 | 41.26 | 41.57 | 40.59 | 41.01 | 10,071,573 | -0.05(-0.12%) |
Apr 10, 2003 | 40.76 | 41.17 | 40.31 | 41.06 | 11,641,600 | +0.25(+0.61%) |
Apr 09, 2003 | 41.50 | 41.80 | 40.81 | 40.81 | 13,261,735 | -0.74(-1.79%) |
Apr 08, 2003 | 41.23 | 41.86 | 41.16 | 41.55 | 14,216,907 | +0.17(+0.41%) |
Apr 07, 2003 | 42.44 | 42.68 | 41.17 | 41.38 | 17,137,752 | -0.62(-1.47%) |
Apr 04, 2003 | 42.27 | 42.49 | 41.85 | 42.00 | 10,416,406 | -0.09(-0.20%) |
Apr 03, 2003 | 42.32 | 42.47 | 41.76 | 42.08 | 15,906,065 | -0.23(-0.55%) |
Apr 02, 2003 | 42.14 | 42.37 | 41.91 | 42.32 | 14,244,431 | +0.86(+2.07%) |
Apr 01, 2003 | 41.03 | 41.73 | 40.95 | 41.46 | 13,911,879 | +0.69(+1.69%) |
Mar 31, 2003 | 41.19 | 41.40 | 40.77 | 40.77 | 14,215,580 | -0.72(-1.72%) |
Mar 28, 2003 | 41.37 | 41.77 | 41.34 | 41.49 | 10,155,772 | -0.01(-0.02%) |
Mar 27, 2003 | 40.91 | 41.59 | 40.81 | 41.49 | 13,498,755 | +0.44(+1.07%) |
Mar 26, 2003 | 41.35 | 41.84 | 41.01 | 41.06 | 14,270,153 | -0.36(-0.87%) |
Mar 25, 2003 | 40.77 | 41.76 | 40.76 | 41.42 | 13,862,044 | +0.79(+1.95%) |
Mar 24, 2003 | 40.94 | 41.20 | 40.47 | 40.62 | 15,596,894 | -0.86(-2.08%) |
Mar 21, 2003 | 41.52 | 41.78 | 40.98 | 41.49 | 15,981,883 | +0.42(+1.02%) |
Mar 20, 2003 | 41.19 | 41.27 | 40.46 | 41.07 | 15,805,187 | -0.23(-0.57%) |
Mar 19, 2003 | 41.62 | 41.80 | 40.91 | 41.30 | 16,753,799 | -0.40(-0.97%) |
Mar 18, 2003 | 41.52 | 41.74 | 41.15 | 41.71 | 15,082,317 | +0.18(+0.44%) |
Mar 17, 2003 | 40.60 | 41.73 | 40.47 | 41.52 | 19,250,522 | +0.69(+1.68%) |
Mar 14, 2003 | 40.34 | 41.10 | 40.13 | 40.84 | 20,405,178 | +0.47(+1.16%) |
Mar 13, 2003 | 39.52 | 40.38 | 39.25 | 40.37 | 21,081,944 | +1.29(+3.30%) |
Mar 12, 2003 | 39.03 | 39.32 | 38.38 | 39.08 | 16,185,752 | +0.11(+0.29%) |
Mar 11, 2003 | 39.11 | 39.31 | 38.83 | 38.97 | 15,687,986 | -0.07(-0.18%) |
Mar 10, 2003 | 39.08 | 39.44 | 38.88 | 39.04 | 12,824,448 | -0.43(-1.08%) |
Mar 07, 2003 | 39.04 | 39.66 | 38.84 | 39.46 | 17,543,986 | +0.21(+0.54%) |
Mar 06, 2003 | 38.99 | 39.64 | 38.92 | 39.25 | 18,163,498 | +0.05(+0.13%) |
Mar 05, 2003 | 38.19 | 39.35 | 38.19 | 39.20 | 21,544,074 | +0.86(+2.24%) |
Mar 04, 2003 | 38.02 | 38.80 | 37.99 | 38.34 | 15,427,844 | +0.19(+0.50%) |