Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 38.28 | 39.42 | 38.28 | 39.40 | 2,995,746 | +1.11(+2.91%) |
May 29, 2003 | 38.84 | 39.61 | 38.05 | 38.28 | 4,521,232 | -0.29(-0.76%) |
May 28, 2003 | 39.49 | 39.59 | 38.40 | 38.58 | 4,030,656 | -0.91(-2.30%) |
May 27, 2003 | 38.93 | 39.56 | 38.60 | 39.49 | 2,682,856 | +0.55(+1.40%) |
May 23, 2003 | 39.03 | 39.08 | 38.62 | 38.94 | 2,220,259 | +0.02(+0.05%) |
May 22, 2003 | 38.90 | 39.46 | 38.63 | 38.92 | 2,914,887 | +0.08(+0.19%) |
May 21, 2003 | 38.28 | 38.98 | 38.07 | 38.84 | 3,494,232 | +0.43(+1.12%) |
May 20, 2003 | 38.78 | 38.98 | 38.06 | 38.41 | 4,298,722 | -0.35(-0.90%) |
May 19, 2003 | 39.59 | 39.90 | 38.56 | 38.76 | 5,944,032 | -1.30(-3.24%) |
May 16, 2003 | 39.80 | 40.09 | 39.57 | 40.06 | 3,061,664 | +0.12(+0.31%) |
May 15, 2003 | 39.49 | 40.07 | 39.46 | 39.94 | 4,610,001 | +0.38(+0.95%) |
May 14, 2003 | 39.49 | 39.73 | 39.46 | 39.56 | 3,766,253 | -0.05(-0.14%) |
May 13, 2003 | 39.73 | 39.80 | 39.25 | 39.62 | 6,267,615 | -0.26(-0.65%) |
May 12, 2003 | 39.25 | 39.87 | 39.08 | 39.87 | 3,530,706 | +0.48(+1.23%) |
May 09, 2003 | 38.98 | 39.41 | 38.81 | 39.39 | 2,842,963 | +0.55(+1.41%) |
May 08, 2003 | 38.40 | 39.14 | 38.40 | 38.84 | 4,508,781 | -0.07(-0.18%) |
May 07, 2003 | 38.45 | 38.91 | 38.24 | 38.91 | 4,014,836 | +0.63(+1.66%) |
May 06, 2003 | 38.23 | 38.43 | 37.82 | 38.28 | 3,187,347 | +0.15(+0.39%) |
May 05, 2003 | 38.30 | 38.56 | 37.83 | 38.13 | 3,902,483 | -0.35(-0.90%) |
May 02, 2003 | 37.55 | 38.84 | 37.44 | 38.48 | 3,748,381 | +0.85(+2.27%) |
May 01, 2003 | 37.73 | 37.99 | 37.51 | 37.62 | 5,072,891 | -0.12(-0.31%) |
Apr 30, 2003 | 37.52 | 38.16 | 36.93 | 37.74 | 4,489,005 | +0.22(+0.58%) |
Apr 29, 2003 | 36.66 | 37.62 | 36.50 | 37.52 | 4,241,301 | +0.76(+2.06%) |
Apr 28, 2003 | 36.83 | 36.97 | 36.30 | 36.76 | 4,700,528 | +0.12(+0.34%) |
Apr 25, 2003 | 36.85 | 36.86 | 36.29 | 36.64 | 5,474,843 | +0.26(+0.71%) |
Apr 24, 2003 | 35.61 | 36.83 | 35.55 | 36.38 | 9,207,259 | +0.76(+2.15%) |
Apr 23, 2003 | 37.55 | 37.55 | 35.50 | 35.61 | 20,916,172 | -3.73(-9.49%) |
Apr 22, 2003 | 38.06 | 39.53 | 37.70 | 39.35 | 5,374,062 | +1.29(+3.39%) |
Apr 21, 2003 | 39.08 | 39.17 | 37.89 | 38.06 | 4,993,497 | -0.66(-1.69%) |
Apr 17, 2003 | 38.98 | 39.19 | 38.60 | 38.71 | 4,025,529 | -0.14(-0.37%) |
Apr 16, 2003 | 39.82 | 39.82 | 38.63 | 38.86 | 4,735,977 | -0.96(-2.42%) |
Apr 15, 2003 | 39.37 | 40.02 | 39.29 | 39.82 | 3,956,682 | +0.45(+1.14%) |
Apr 14, 2003 | 38.46 | 39.56 | 38.43 | 39.37 | 2,153,023 | +0.84(+2.18%) |
Apr 11, 2003 | 38.64 | 39.04 | 38.46 | 38.53 | 2,147,017 | +0.16(+0.43%) |
Apr 10, 2003 | 38.60 | 38.67 | 38.01 | 38.37 | 4,370,060 | -0.24(-0.62%) |
Apr 09, 2003 | 39.71 | 39.71 | 38.57 | 38.60 | 5,526,113 | -1.10(-2.77%) |
Apr 08, 2003 | 40.13 | 40.13 | 39.14 | 39.70 | 3,615,227 | -0.42(-1.05%) |
Apr 07, 2003 | 40.41 | 40.96 | 40.04 | 40.13 | 3,251,214 | +0.16(+0.41%) |
Apr 04, 2003 | 40.16 | 40.41 | 39.67 | 39.96 | 2,838,862 | -0.11(-0.27%) |
Apr 03, 2003 | 40.40 | 40.55 | 39.79 | 40.07 | 3,753,069 | -0.33(-0.81%) |
Apr 02, 2003 | 39.33 | 40.55 | 38.91 | 40.40 | 8,064,829 | +1.07(+2.73%) |
Apr 01, 2003 | 38.84 | 39.56 | 38.56 | 39.33 | 3,071,771 | +0.44(+1.12%) |
Mar 31, 2003 | 38.88 | 39.32 | 38.29 | 38.89 | 3,971,037 | -0.51(-1.28%) |
Mar 28, 2003 | 38.86 | 39.49 | 38.65 | 39.40 | 2,802,387 | +0.51(+1.32%) |
Mar 27, 2003 | 38.33 | 39.18 | 38.04 | 38.88 | 5,187,295 | -0.33(-0.85%) |
Mar 26, 2003 | 39.66 | 39.66 | 39.09 | 39.22 | 3,041,449 | -0.53(-1.32%) |
Mar 25, 2003 | 38.57 | 40.02 | 38.53 | 39.74 | 1,289,060 | +1.22(+3.17%) |
Mar 24, 2003 | 39.44 | 39.44 | 38.34 | 38.52 | 3,901,750 | -0.91(-2.32%) |
Mar 21, 2003 | 39.05 | 39.59 | 38.80 | 39.44 | 5,620,448 | +1.00(+2.59%) |
Mar 20, 2003 | 38.18 | 38.50 | 37.07 | 38.44 | 4,553,458 | +0.27(+0.70%) |
Mar 19, 2003 | 37.82 | 38.20 | 37.25 | 38.17 | 4,137,443 | +0.18(+0.49%) |
Mar 18, 2003 | 37.14 | 38.13 | 36.94 | 37.99 | 5,798,866 | +1.29(+3.52%) |
Mar 17, 2003 | 34.35 | 36.97 | 34.13 | 36.70 | 8,691,635 | +2.36(+6.86%) |
Mar 14, 2003 | 36.15 | 36.15 | 34.33 | 34.34 | 8,889,242 | -1.56(-4.35%) |
Mar 13, 2003 | 37.14 | 37.14 | 35.33 | 35.91 | 11,171,171 | -0.89(-2.41%) |
Mar 12, 2003 | 37.12 | 37.36 | 35.87 | 36.80 | 6,615,369 | -0.32(-0.86%) |
Mar 11, 2003 | 36.82 | 37.54 | 36.69 | 37.12 | 2,884,565 | +0.40(+1.08%) |
Mar 10, 2003 | 37.73 | 37.85 | 36.61 | 36.72 | 3,783,977 | -1.34(-3.53%) |
Mar 07, 2003 | 37.46 | 38.30 | 37.41 | 38.07 | 3,749,846 | -0.04(-0.11%) |
Mar 06, 2003 | 38.60 | 38.79 | 37.99 | 38.11 | 3,634,270 | -0.77(-1.98%) |
Mar 05, 2003 | 38.42 | 38.91 | 38.26 | 38.88 | 2,542,231 | +0.46(+1.19%) |
Mar 04, 2003 | 38.88 | 39.03 | 38.42 | 38.42 | 2,743,647 | -0.68(-1.73%) |