Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 37.06 | 38.15 | 36.98 | 37.97 | 4,929,112 | +1.01(+2.72%) |
May 29, 2003 | 36.57 | 37.03 | 36.55 | 36.97 | 7,727,566 | +0.40(+1.09%) |
May 28, 2003 | 35.48 | 36.59 | 35.14 | 36.57 | 6,594,520 | +1.00(+2.81%) |
May 27, 2003 | 34.40 | 35.67 | 34.17 | 35.57 | 3,880,561 | +1.10(+3.21%) |
May 23, 2003 | 34.06 | 34.66 | 33.87 | 34.47 | 3,497,085 | +0.44(+1.30%) |
May 22, 2003 | 34.61 | 34.73 | 33.91 | 34.02 | 3,486,504 | -0.53(-1.53%) |
May 21, 2003 | 34.34 | 34.72 | 34.26 | 34.55 | 2,485,868 | +0.09(+0.27%) |
May 20, 2003 | 34.34 | 34.72 | 34.29 | 34.46 | 3,720,036 | +0.06(+0.17%) |
May 19, 2003 | 34.70 | 34.91 | 34.29 | 34.40 | 3,015,963 | -0.31(-0.90%) |
May 16, 2003 | 34.36 | 35.27 | 34.35 | 34.71 | 4,693,766 | +0.44(+1.29%) |
May 15, 2003 | 34.24 | 34.43 | 34.09 | 34.27 | 4,163,218 | +0.13(+0.37%) |
May 14, 2003 | 33.97 | 34.21 | 33.74 | 34.14 | 3,615,287 | +0.07(+0.21%) |
May 13, 2003 | 33.84 | 34.32 | 33.71 | 34.07 | 3,047,252 | +0.17(+0.49%) |
May 12, 2003 | 33.74 | 33.99 | 33.41 | 33.91 | 4,201,762 | +0.24(+0.73%) |
May 09, 2003 | 33.54 | 33.95 | 33.24 | 33.66 | 2,153,585 | +0.12(+0.36%) |
May 08, 2003 | 33.54 | 33.82 | 33.08 | 33.54 | 3,941,778 | -0.24(-0.71%) |
May 07, 2003 | 33.77 | 34.04 | 33.50 | 33.78 | 3,698,270 | -0.41(-1.20%) |
May 06, 2003 | 33.42 | 34.36 | 33.21 | 34.19 | 5,165,063 | +1.09(+3.30%) |
May 05, 2003 | 33.54 | 33.59 | 33.00 | 33.10 | 3,644,610 | -0.34(-1.01%) |
May 02, 2003 | 32.12 | 33.61 | 32.11 | 33.44 | 3,913,210 | +1.19(+3.69%) |
May 01, 2003 | 32.42 | 32.56 | 31.76 | 32.25 | 3,914,873 | -0.32(-0.98%) |
Apr 30, 2003 | 32.66 | 32.97 | 32.46 | 32.56 | 3,279,122 | -0.24(-0.73%) |
Apr 29, 2003 | 32.88 | 33.23 | 32.22 | 32.80 | 5,444,848 | -0.11(-0.34%) |
Apr 28, 2003 | 32.19 | 33.13 | 32.15 | 32.91 | 3,938,604 | +0.71(+2.22%) |
Apr 25, 2003 | 31.64 | 32.35 | 31.64 | 32.20 | 5,019,804 | +0.62(+1.97%) |
Apr 24, 2003 | 32.15 | 32.29 | 31.25 | 31.58 | 4,264,037 | -0.69(-2.13%) |
Apr 23, 2003 | 32.33 | 32.52 | 32.09 | 32.27 | 4,182,868 | -0.32(-0.97%) |
Apr 22, 2003 | 32.42 | 32.58 | 31.96 | 32.58 | 4,351,857 | +0.02(+0.06%) |
Apr 21, 2003 | 32.93 | 33.07 | 32.48 | 32.56 | 2,844,858 | -0.15(-0.45%) |
Apr 17, 2003 | 32.22 | 32.85 | 31.97 | 32.71 | 4,260,107 | +0.46(+1.42%) |
Apr 16, 2003 | 32.94 | 33.09 | 32.21 | 32.25 | 3,767,498 | -0.82(-2.48%) |
Apr 15, 2003 | 32.65 | 33.15 | 32.13 | 33.07 | 6,526,955 | +0.03(+0.10%) |
Apr 14, 2003 | 32.43 | 33.08 | 32.19 | 33.04 | 3,730,163 | +0.84(+2.61%) |
Apr 11, 2003 | 32.52 | 32.81 | 32.13 | 32.20 | 3,252,670 | +0.04(+0.12%) |
Apr 10, 2003 | 31.91 | 32.40 | 31.82 | 32.16 | 4,542,764 | +0.54(+1.71%) |
Apr 09, 2003 | 32.71 | 32.75 | 31.59 | 31.62 | 5,080,266 | -0.81(-2.49%) |
Apr 08, 2003 | 32.55 | 32.77 | 32.27 | 32.42 | 4,538,230 | -0.26(-0.79%) |
Apr 07, 2003 | 33.58 | 33.87 | 32.44 | 32.68 | 3,494,515 | -0.16(-0.48%) |
Apr 04, 2003 | 32.62 | 32.95 | 32.47 | 32.84 | 3,208,231 | +0.39(+1.20%) |
Apr 03, 2003 | 33.30 | 33.39 | 32.45 | 32.45 | 3,876,631 | -0.85(-2.56%) |
Apr 02, 2003 | 33.24 | 33.68 | 33.03 | 33.30 | 4,427,888 | +0.28(+0.85%) |
Apr 01, 2003 | 33.36 | 33.41 | 32.66 | 33.03 | 5,928,690 | -0.21(-0.62%) |
Mar 31, 2003 | 33.74 | 33.75 | 33.15 | 33.23 | 4,846,829 | -0.81(-2.39%) |
Mar 28, 2003 | 34.69 | 34.95 | 33.91 | 34.04 | 5,591,868 | -1.07(-3.03%) |
Mar 27, 2003 | 33.97 | 36.06 | 33.80 | 35.11 | 9,639,249 | +0.84(+2.45%) |
Mar 26, 2003 | 34.41 | 34.69 | 34.16 | 34.27 | 2,931,887 | -0.52(-1.50%) |
Mar 25, 2003 | 34.61 | 34.86 | 34.24 | 34.79 | 4,278,537 | +0.43(+1.25%) |
Mar 24, 2003 | 35.18 | 35.57 | 34.36 | 34.36 | 3,925,116 | -1.58(-4.40%) |
Mar 21, 2003 | 35.51 | 36.14 | 34.75 | 35.94 | 4,009,206 | +0.85(+2.41%) |
Mar 20, 2003 | 35.14 | 35.31 | 34.49 | 35.10 | 4,919,324 | -0.22(-0.64%) |
Mar 19, 2003 | 34.24 | 35.36 | 34.12 | 35.32 | 4,654,426 | +0.99(+2.87%) |
Mar 18, 2003 | 34.27 | 34.56 | 33.89 | 34.34 | 3,580,401 | +0.20(+0.58%) |
Mar 17, 2003 | 33.01 | 34.21 | 32.93 | 34.14 | 4,746,859 | +0.94(+2.83%) |
Mar 14, 2003 | 33.11 | 33.51 | 32.64 | 33.20 | 4,393,165 | +0.25(+0.76%) |
Mar 13, 2003 | 32.32 | 33.08 | 32.25 | 32.95 | 5,289,160 | +0.77(+2.41%) |
Mar 12, 2003 | 33.11 | 33.14 | 31.13 | 32.17 | 11,461,565 | -1.38(-4.10%) |
Mar 11, 2003 | 33.40 | 33.95 | 33.34 | 33.55 | 3,903,234 | +0.01(+0.02%) |
Mar 10, 2003 | 34.08 | 34.16 | 33.40 | 33.54 | 2,788,478 | -0.84(-2.44%) |
Mar 07, 2003 | 33.31 | 34.47 | 33.30 | 34.38 | 4,501,499 | +0.67(+2.00%) |
Mar 06, 2003 | 34.63 | 34.69 | 33.64 | 33.71 | 4,157,021 | -1.05(-3.01%) |
Mar 05, 2003 | 34.81 | 35.16 | 34.51 | 34.75 | 4,842,048 | -0.24(-0.70%) |
Mar 04, 2003 | 34.96 | 35.18 | 34.81 | 35.00 | 2,694,158 | -0.01(-0.04%) |