Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 50.69 | 51.40 | 50.69 | 51.03 | 10,669,634 | +0.39(+0.78%) |
May 29, 2003 | 50.76 | 51.35 | 50.54 | 50.63 | 11,902,710 | -0.12(-0.24%) |
May 28, 2003 | 50.77 | 51.41 | 50.66 | 50.76 | 11,283,326 | -0.07(-0.14%) |
May 27, 2003 | 48.98 | 50.95 | 48.98 | 50.83 | 12,359,054 | +1.41(+2.85%) |
May 23, 2003 | 49.70 | 49.82 | 49.32 | 49.42 | 8,949,505 | -0.48(-0.95%) |
May 22, 2003 | 49.99 | 50.31 | 49.73 | 49.89 | 10,830,260 | -0.06(-0.12%) |
May 21, 2003 | 49.71 | 49.95 | 49.31 | 49.95 | 11,630,285 | +0.24(+0.48%) |
May 20, 2003 | 50.18 | 50.56 | 49.20 | 49.71 | 12,649,768 | -0.39(-0.79%) |
May 19, 2003 | 51.03 | 51.28 | 50.08 | 50.11 | 12,591,970 | -1.47(-2.85%) |
May 16, 2003 | 51.97 | 52.10 | 51.56 | 51.58 | 11,786,597 | -0.53(-1.01%) |
May 15, 2003 | 51.87 | 52.14 | 51.59 | 52.11 | 12,254,673 | +0.70(+1.35%) |
May 14, 2003 | 52.16 | 52.40 | 51.18 | 51.41 | 13,374,914 | -0.74(-1.42%) |
May 13, 2003 | 51.46 | 52.22 | 51.33 | 52.15 | 14,955,466 | +0.57(+1.10%) |
May 12, 2003 | 50.74 | 51.74 | 50.48 | 51.59 | 14,571,413 | +0.84(+1.66%) |
May 09, 2003 | 50.37 | 50.83 | 50.08 | 50.74 | 10,735,886 | +0.87(+1.74%) |
May 08, 2003 | 50.06 | 50.30 | 49.70 | 49.88 | 12,401,841 | -0.37(-0.73%) |
May 07, 2003 | 50.40 | 50.90 | 50.14 | 50.24 | 11,653,749 | -0.48(-0.95%) |
May 06, 2003 | 50.02 | 51.20 | 49.85 | 50.72 | 12,870,089 | +0.57(+1.14%) |
May 05, 2003 | 50.54 | 51.01 | 50.15 | 50.15 | 13,168,394 | -0.61(-1.20%) |
May 02, 2003 | 48.95 | 50.76 | 48.95 | 50.76 | 14,461,338 | +0.97(+1.96%) |
May 01, 2003 | 49.44 | 49.98 | 48.96 | 49.78 | 12,915,120 | +0.57(+1.17%) |
Apr 30, 2003 | 49.65 | 49.66 | 49.08 | 49.21 | 14,570,033 | -0.44(-0.89%) |
Apr 29, 2003 | 49.46 | 50.13 | 49.25 | 49.65 | 14,980,655 | +0.31(+0.63%) |
Apr 28, 2003 | 48.72 | 49.56 | 48.47 | 49.34 | 10,979,154 | +0.72(+1.48%) |
Apr 25, 2003 | 49.39 | 49.43 | 48.61 | 48.62 | 11,716,032 | -0.77(-1.55%) |
Apr 24, 2003 | 49.06 | 49.67 | 49.05 | 49.38 | 10,254,353 | -0.32(-0.64%) |
Apr 23, 2003 | 49.41 | 49.83 | 49.24 | 49.70 | 12,222,927 | +0.07(+0.14%) |
Apr 22, 2003 | 48.32 | 49.88 | 47.88 | 49.63 | 16,463,901 | +1.32(+2.72%) |
Apr 21, 2003 | 48.92 | 48.98 | 48.17 | 48.32 | 11,565,413 | -0.52(-1.07%) |
Apr 17, 2003 | 47.46 | 48.92 | 47.46 | 48.84 | 15,186,312 | +0.80(+1.66%) |
Apr 16, 2003 | 48.33 | 48.92 | 47.96 | 48.04 | 18,617,254 | +0.05(+0.11%) |
Apr 15, 2003 | 46.41 | 48.02 | 46.20 | 47.99 | 23,487,446 | +1.58(+3.40%) |
Apr 14, 2003 | 45.50 | 46.41 | 45.30 | 46.41 | 15,538,102 | +0.77(+1.68%) |
Apr 11, 2003 | 46.43 | 47.12 | 45.47 | 45.64 | 13,066,601 | -0.15(-0.33%) |
Apr 10, 2003 | 45.85 | 45.93 | 45.28 | 45.79 | 11,870,275 | +0.17(+0.38%) |
Apr 09, 2003 | 46.19 | 46.80 | 45.57 | 45.62 | 14,739,630 | -0.79(-1.70%) |
Apr 08, 2003 | 46.73 | 46.77 | 45.48 | 46.41 | 13,901,822 | -0.23(-0.50%) |
Apr 07, 2003 | 47.88 | 48.05 | 46.51 | 46.64 | 15,323,129 | -0.19(-0.40%) |
Apr 04, 2003 | 47.73 | 47.85 | 46.39 | 46.83 | 15,501,870 | -0.65(-1.37%) |
Apr 03, 2003 | 47.71 | 48.39 | 47.36 | 47.48 | 16,603,650 | +0.26(+0.55%) |
Apr 02, 2003 | 46.31 | 47.51 | 46.31 | 47.21 | 16,735,636 | +1.58(+3.47%) |
Apr 01, 2003 | 45.50 | 46.11 | 45.28 | 45.63 | 13,563,317 | +0.17(+0.38%) |
Mar 31, 2003 | 45.94 | 46.14 | 45.39 | 45.46 | 17,544,976 | -1.40(-2.99%) |
Mar 28, 2003 | 46.98 | 47.52 | 46.66 | 46.86 | 11,471,902 | -0.35(-0.74%) |
Mar 27, 2003 | 46.80 | 47.72 | 46.66 | 47.21 | 12,535,725 | -0.06(-0.12%) |
Mar 26, 2003 | 48.11 | 48.25 | 47.05 | 47.27 | 18,170,228 | -1.10(-2.28%) |
Mar 25, 2003 | 47.53 | 48.69 | 47.38 | 48.37 | 15,143,179 | +0.70(+1.46%) |
Mar 24, 2003 | 47.79 | 48.31 | 47.66 | 47.67 | 16,136,092 | -1.54(-3.12%) |
Mar 21, 2003 | 47.97 | 49.21 | 47.97 | 49.21 | 21,782,672 | +1.56(+3.28%) |
Mar 20, 2003 | 47.36 | 47.81 | 46.74 | 47.64 | 15,607,804 | +0.12(+0.24%) |
Mar 19, 2003 | 47.58 | 47.82 | 46.99 | 47.53 | 18,069,298 | -0.27(-0.57%) |
Mar 18, 2003 | 47.79 | 48.40 | 47.23 | 47.80 | 18,625,364 | +0.01(+0.01%) |
Mar 17, 2003 | 45.21 | 47.92 | 45.12 | 47.79 | 26,212,566 | +2.01(+4.38%) |
Mar 14, 2003 | 45.47 | 46.07 | 45.27 | 45.79 | 17,456,124 | +0.32(+0.70%) |
Mar 13, 2003 | 44.04 | 45.60 | 43.65 | 45.47 | 18,033,756 | +1.90(+4.35%) |
Mar 12, 2003 | 43.62 | 43.84 | 42.41 | 43.57 | 22,038,536 | -0.10(-0.23%) |
Mar 11, 2003 | 43.95 | 44.24 | 43.59 | 43.67 | 14,008,101 | -0.20(-0.46%) |
Mar 10, 2003 | 44.89 | 44.89 | 43.76 | 43.88 | 11,458,272 | -1.28(-2.82%) |
Mar 07, 2003 | 43.88 | 45.20 | 43.88 | 45.15 | 14,025,354 | +0.48(+1.08%) |
Mar 06, 2003 | 44.63 | 45.08 | 44.46 | 44.67 | 10,138,413 | -0.38(-0.85%) |
Mar 05, 2003 | 44.46 | 45.05 | 44.20 | 45.05 | 11,487,084 | +0.60(+1.34%) |
Mar 04, 2003 | 44.98 | 45.06 | 44.36 | 44.46 | 9,786,278 | -0.37(-0.81%) |