Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 45.48 | 46.31 | 45.38 | 46.19 | 11,873,308 | +1.01(+2.24%) |
May 29, 2003 | 45.45 | 46.30 | 44.88 | 45.18 | 15,480,781 | -0.31(-0.67%) |
May 28, 2003 | 45.52 | 45.66 | 45.09 | 45.49 | 11,918,999 | +0.07(+0.16%) |
May 27, 2003 | 44.02 | 45.66 | 43.89 | 45.41 | 22,975,198 | +1.26(+2.86%) |
May 23, 2003 | 44.14 | 44.41 | 43.60 | 44.15 | 8,919,382 | +0.01(+0.02%) |
May 22, 2003 | 43.19 | 44.64 | 43.14 | 44.14 | 13,224,831 | +0.84(+1.93%) |
May 21, 2003 | 42.92 | 43.62 | 42.73 | 43.31 | 13,415,163 | -0.24(-0.55%) |
May 20, 2003 | 43.11 | 43.59 | 42.99 | 43.54 | 15,045,457 | +0.54(+1.26%) |
May 19, 2003 | 44.86 | 45.04 | 42.78 | 43.00 | 21,754,160 | -1.46(-3.27%) |
May 16, 2003 | 44.75 | 45.13 | 44.37 | 44.46 | 9,371,665 | -0.23(-0.51%) |
May 15, 2003 | 44.27 | 44.86 | 44.14 | 44.69 | 9,367,741 | +0.56(+1.26%) |
May 14, 2003 | 44.23 | 44.30 | 43.74 | 44.13 | 10,272,307 | +0.25(+0.57%) |
May 13, 2003 | 44.16 | 44.57 | 43.87 | 43.88 | 10,521,504 | -0.35(-0.79%) |
May 12, 2003 | 43.69 | 44.47 | 43.34 | 44.23 | 11,909,188 | +0.54(+1.22%) |
May 09, 2003 | 43.23 | 43.84 | 42.91 | 43.69 | 13,401,428 | +0.55(+1.27%) |
May 08, 2003 | 42.37 | 43.50 | 42.35 | 43.14 | 16,831,744 | +0.66(+1.54%) |
May 07, 2003 | 43.28 | 43.38 | 42.40 | 42.49 | 31,881,124 | -1.01(-2.33%) |
May 06, 2003 | 44.51 | 44.57 | 43.14 | 43.50 | 26,048,396 | -1.24(-2.77%) |
May 05, 2003 | 44.99 | 45.66 | 44.74 | 44.74 | 11,368,326 | -0.40(-0.89%) |
May 02, 2003 | 44.43 | 45.39 | 44.24 | 45.14 | 13,202,827 | +1.41(+3.21%) |
Apr 30, 2003 | 44.08 | 44.41 | 43.70 | 43.74 | 16,880,098 | -0.57(-1.29%) |
Apr 29, 2003 | 44.89 | 45.21 | 43.88 | 44.31 | 18,095,250 | -0.56(-1.26%) |
Apr 28, 2003 | 44.67 | 45.53 | 44.56 | 44.87 | 12,511,578 | -0.08(-0.17%) |
Apr 25, 2003 | 45.49 | 45.63 | 44.94 | 44.95 | 12,780,117 | -0.71(-1.55%) |
Apr 24, 2003 | 45.31 | 45.98 | 44.91 | 45.66 | 17,924,400 | +0.14(+0.30%) |
Apr 23, 2003 | 44.39 | 45.54 | 44.24 | 45.52 | 34,022,988 | +2.04(+4.69%) |
Apr 22, 2003 | 42.67 | 43.52 | 42.67 | 43.48 | 19,289,938 | +0.61(+1.43%) |
Apr 21, 2003 | 43.03 | 43.45 | 42.67 | 42.87 | 12,279,059 | -0.04(-0.08%) |
Apr 17, 2003 | 42.60 | 42.99 | 42.31 | 42.90 | 13,456,789 | +0.42(+0.99%) |
Apr 16, 2003 | 43.02 | 43.07 | 42.05 | 42.48 | 14,746,644 | -0.44(-1.01%) |
Apr 15, 2003 | 42.28 | 42.93 | 42.27 | 42.92 | 15,729,417 | +0.76(+1.81%) |
Apr 14, 2003 | 41.43 | 42.37 | 41.32 | 42.15 | 11,051,434 | +0.86(+2.07%) |
Apr 11, 2003 | 41.55 | 41.87 | 40.88 | 41.30 | 10,000,545 | -0.05(-0.12%) |
Apr 10, 2003 | 41.05 | 41.46 | 40.60 | 41.35 | 11,559,499 | +0.25(+0.61%) |
Apr 09, 2003 | 41.80 | 42.10 | 41.10 | 41.10 | 13,168,208 | -0.75(-1.79%) |
Apr 08, 2003 | 41.53 | 42.16 | 41.45 | 41.85 | 14,116,643 | +0.17(+0.41%) |
Apr 07, 2003 | 42.74 | 42.99 | 41.46 | 41.67 | 17,016,890 | -0.62(-1.47%) |
Apr 04, 2003 | 42.57 | 42.79 | 42.15 | 42.30 | 10,342,946 | -0.09(-0.20%) |
Apr 03, 2003 | 42.62 | 42.77 | 42.06 | 42.38 | 15,793,889 | -0.24(-0.55%) |
Apr 02, 2003 | 42.44 | 42.67 | 42.20 | 42.62 | 14,143,974 | +0.86(+2.07%) |
Apr 01, 2003 | 41.33 | 42.02 | 41.24 | 41.75 | 13,813,766 | +0.69(+1.69%) |
Mar 31, 2003 | 41.48 | 41.70 | 41.06 | 41.06 | 14,115,326 | -0.72(-1.72%) |
Mar 28, 2003 | 41.67 | 42.07 | 41.63 | 41.78 | 10,084,149 | -0.01(-0.02%) |
Mar 27, 2003 | 41.20 | 41.88 | 41.10 | 41.79 | 13,403,557 | +0.44(+1.07%) |
Mar 26, 2003 | 41.64 | 42.14 | 41.30 | 41.35 | 14,169,514 | -0.36(-0.87%) |
Mar 25, 2003 | 41.06 | 42.05 | 41.05 | 41.71 | 13,764,283 | +0.80(+1.95%) |
Mar 24, 2003 | 41.23 | 41.50 | 40.76 | 40.91 | 15,486,899 | -0.87(-2.08%) |
Mar 21, 2003 | 41.81 | 42.08 | 41.27 | 41.78 | 15,869,172 | +0.42(+1.02%) |
Mar 20, 2003 | 41.48 | 41.56 | 40.75 | 41.36 | 15,693,723 | -0.24(-0.57%) |
Mar 19, 2003 | 41.92 | 42.10 | 41.20 | 41.60 | 16,635,645 | -0.41(-0.97%) |
Mar 18, 2003 | 41.81 | 42.04 | 41.44 | 42.00 | 14,975,950 | +0.19(+0.44%) |
Mar 17, 2003 | 40.89 | 42.02 | 40.76 | 41.82 | 19,114,760 | +0.69(+1.68%) |
Mar 14, 2003 | 40.63 | 41.40 | 40.42 | 41.13 | 20,261,272 | +0.47(+1.16%) |
Mar 13, 2003 | 39.80 | 40.67 | 39.53 | 40.65 | 20,933,266 | +1.30(+3.30%) |
Mar 12, 2003 | 39.31 | 39.60 | 38.65 | 39.36 | 16,071,604 | +0.11(+0.29%) |
Mar 11, 2003 | 39.39 | 39.59 | 39.11 | 39.24 | 15,577,348 | -0.07(-0.18%) |
Mar 10, 2003 | 39.36 | 39.72 | 39.16 | 39.31 | 12,734,005 | -0.43(-1.08%) |
Mar 07, 2003 | 39.31 | 39.94 | 39.12 | 39.74 | 17,420,258 | +0.21(+0.54%) |
Mar 06, 2003 | 39.26 | 39.92 | 39.19 | 39.53 | 18,035,402 | +0.05(+0.13%) |
Mar 05, 2003 | 38.46 | 39.63 | 38.46 | 39.48 | 21,392,136 | +0.86(+2.24%) |
Mar 04, 2003 | 38.29 | 39.07 | 38.26 | 38.61 | 15,319,041 | +0.19(+0.50%) |