Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 34.61 | 35.00 | 34.50 | 34.96 | 8,765,927 | +0.61(+1.78%) |
May 29, 2003 | 34.30 | 34.54 | 33.81 | 34.34 | 5,248,123 | +0.22(+0.64%) |
May 28, 2003 | 33.99 | 34.29 | 33.99 | 34.13 | 2,664,606 | +0.23(+0.68%) |
May 27, 2003 | 33.07 | 33.91 | 33.07 | 33.90 | 3,251,872 | +0.78(+2.35%) |
May 23, 2003 | 32.87 | 33.22 | 32.72 | 33.12 | 1,725,786 | +0.26(+0.79%) |
May 22, 2003 | 32.54 | 32.92 | 32.50 | 32.86 | 4,347,833 | +0.33(+1.01%) |
May 21, 2003 | 32.31 | 32.60 | 32.23 | 32.53 | 3,528,884 | +0.12(+0.38%) |
May 20, 2003 | 32.46 | 32.61 | 32.11 | 32.41 | 5,365,224 | -0.01(-0.02%) |
May 19, 2003 | 32.80 | 33.03 | 32.38 | 32.41 | 5,053,711 | -0.57(-1.73%) |
May 16, 2003 | 33.40 | 33.65 | 32.98 | 32.99 | 4,375,786 | -0.41(-1.24%) |
May 15, 2003 | 33.37 | 33.51 | 33.24 | 33.40 | 1,494,858 | +0.13(+0.39%) |
May 14, 2003 | 33.39 | 33.39 | 33.12 | 33.27 | 4,205,801 | -0.02(-0.06%) |
May 13, 2003 | 33.11 | 33.35 | 32.86 | 33.29 | 3,793,053 | +0.19(+0.59%) |
May 12, 2003 | 32.70 | 33.14 | 32.68 | 33.09 | 3,193,951 | +0.36(+1.09%) |
May 09, 2003 | 32.45 | 32.75 | 32.36 | 32.74 | 2,730,585 | +0.46(+1.44%) |
May 08, 2003 | 32.32 | 32.47 | 32.19 | 32.27 | 5,288,919 | -0.27(-0.83%) |
May 07, 2003 | 32.59 | 32.72 | 32.45 | 32.54 | 4,342,796 | -0.20(-0.61%) |
May 06, 2003 | 32.51 | 32.79 | 32.48 | 32.74 | 3,853,240 | +0.31(+0.95%) |
May 05, 2003 | 32.38 | 32.50 | 32.27 | 32.43 | 5,006,115 | +0.15(+0.46%) |
May 02, 2003 | 31.57 | 32.30 | 31.57 | 32.28 | 4,294,193 | +0.79(+2.52%) |
May 01, 2003 | 31.57 | 31.71 | 31.17 | 31.49 | 3,290,905 | -0.04(-0.13%) |
Apr 30, 2003 | 31.31 | 31.73 | 31.21 | 31.53 | 2,789,261 | +0.10(+0.31%) |
Apr 29, 2003 | 31.32 | 31.59 | 31.27 | 31.43 | 4,098,270 | +0.21(+0.68%) |
Apr 28, 2003 | 30.90 | 31.34 | 30.79 | 31.22 | 2,423,605 | +0.54(+1.77%) |
Apr 25, 2003 | 31.07 | 31.07 | 30.67 | 30.68 | 1,406,466 | -0.44(-1.40%) |
Apr 24, 2003 | 31.10 | 31.25 | 30.99 | 31.11 | 3,154,414 | -0.16(-0.51%) |
Apr 23, 2003 | 30.95 | 31.31 | 30.95 | 31.27 | 2,893,015 | +0.33(+1.05%) |
Apr 22, 2003 | 30.26 | 31.03 | 30.26 | 30.95 | 2,327,658 | +0.42(+1.38%) |
Apr 21, 2003 | 30.37 | 30.52 | 30.25 | 30.52 | 2,265,960 | +0.21(+0.68%) |
Apr 17, 2003 | 29.93 | 30.40 | 29.88 | 30.32 | 4,378,556 | +0.46(+1.53%) |
Apr 16, 2003 | 30.23 | 30.44 | 29.81 | 29.86 | 2,572,184 | -0.31(-1.04%) |
Apr 15, 2003 | 29.84 | 30.18 | 29.64 | 30.18 | 1,589,798 | +0.32(+1.08%) |
Apr 14, 2003 | 29.39 | 29.88 | 29.39 | 29.85 | 2,093,205 | +0.53(+1.82%) |
Apr 11, 2003 | 29.69 | 29.78 | 29.29 | 29.32 | 2,459,365 | -0.16(-0.55%) |
Apr 10, 2003 | 29.52 | 29.61 | 29.37 | 29.48 | 1,975,601 | +0.01(+0.03%) |
Apr 09, 2003 | 29.67 | 30.02 | 29.31 | 29.48 | 5,056,733 | -0.16(-0.55%) |
Apr 08, 2003 | 29.66 | 29.78 | 29.53 | 29.64 | 2,535,417 | +0.02(+0.08%) |
Apr 07, 2003 | 30.24 | 30.35 | 29.62 | 29.62 | 4,241,309 | +0.02(+0.07%) |
Apr 04, 2003 | 29.81 | 29.91 | 29.52 | 29.60 | 1,744,673 | -0.09(-0.29%) |
Apr 03, 2003 | 29.94 | 29.94 | 29.62 | 29.68 | 3,799,097 | +0.02(+0.05%) |
Apr 02, 2003 | 29.57 | 29.86 | 29.44 | 29.67 | 3,524,855 | +0.58(+1.99%) |
Apr 01, 2003 | 28.87 | 29.13 | 28.68 | 29.09 | 2,630,105 | +0.50(+1.74%) |
Mar 31, 2003 | 28.85 | 29.11 | 28.57 | 28.59 | 2,340,753 | -0.60(-2.04%) |
Mar 28, 2003 | 29.06 | 29.34 | 29.06 | 29.19 | 3,495,391 | -0.01(-0.04%) |
Mar 27, 2003 | 28.87 | 29.28 | 28.83 | 29.20 | 1,518,027 | +0.19(+0.67%) |
Mar 26, 2003 | 29.36 | 29.42 | 29.00 | 29.00 | 3,350,085 | -0.36(-1.23%) |
Mar 25, 2003 | 29.04 | 29.48 | 28.99 | 29.37 | 3,747,975 | +0.31(+1.07%) |
Mar 24, 2003 | 29.27 | 29.36 | 28.91 | 29.06 | 6,724,850 | -0.64(-2.14%) |
Mar 21, 2003 | 29.52 | 29.78 | 29.30 | 29.69 | 9,670,246 | +0.41(+1.40%) |
Mar 20, 2003 | 29.03 | 29.38 | 28.61 | 29.28 | 5,569,457 | +0.19(+0.66%) |
Mar 19, 2003 | 29.17 | 29.17 | 28.83 | 29.09 | 4,455,616 | -0.07(-0.25%) |
Mar 18, 2003 | 28.95 | 29.16 | 28.68 | 29.16 | 4,467,452 | +0.38(+1.31%) |
Mar 17, 2003 | 28.02 | 28.86 | 27.87 | 28.79 | 2,781,455 | +0.65(+2.31%) |
Mar 14, 2003 | 28.23 | 28.30 | 27.94 | 28.13 | 4,074,094 | +0.04(+0.13%) |
Mar 13, 2003 | 27.72 | 28.13 | 27.49 | 28.10 | 5,005,863 | +0.74(+2.70%) |
Mar 12, 2003 | 27.35 | 27.43 | 27.09 | 27.36 | 5,961,052 | +0.06(+0.22%) |
Mar 11, 2003 | 27.53 | 27.72 | 27.30 | 27.30 | 2,647,733 | -0.19(-0.71%) |
Mar 10, 2003 | 27.79 | 27.85 | 27.42 | 27.49 | 2,781,706 | -0.48(-1.72%) |
Mar 07, 2003 | 27.70 | 28.13 | 27.61 | 27.98 | 3,506,723 | +0.01(+0.04%) |
Mar 06, 2003 | 28.00 | 28.14 | 27.86 | 27.96 | 2,327,154 | -0.23(-0.82%) |
Mar 05, 2003 | 28.10 | 28.30 | 28.03 | 28.19 | 2,314,563 | +0.06(+0.20%) |
Mar 04, 2003 | 28.45 | 28.45 | 28.11 | 28.14 | 2,171,776 | -0.37(-1.30%) |