Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 33.14 | 33.67 | 33.02 | 33.64 | 13,057,235 | +0.59(+1.80%) |
May 29, 2003 | 33.36 | 33.51 | 32.94 | 33.04 | 15,121,464 | -0.17(-0.50%) |
May 28, 2003 | 33.23 | 33.33 | 32.94 | 33.21 | 12,662,164 | +0.15(+0.45%) |
May 27, 2003 | 32.61 | 33.17 | 32.52 | 33.06 | 15,023,868 | +0.20(+0.62%) |
May 23, 2003 | 32.97 | 33.04 | 32.55 | 32.86 | 11,893,188 | -0.18(-0.54%) |
May 22, 2003 | 33.08 | 33.38 | 32.94 | 33.04 | 13,499,812 | -0.04(-0.13%) |
May 21, 2003 | 33.48 | 33.62 | 32.91 | 33.08 | 16,083,532 | -0.33(-1.00%) |
May 20, 2003 | 33.93 | 34.13 | 33.00 | 33.41 | 16,269,191 | -0.40(-1.17%) |
May 19, 2003 | 34.47 | 34.57 | 33.42 | 33.81 | 21,942,386 | -0.87(-2.52%) |
May 16, 2003 | 34.17 | 34.81 | 34.17 | 34.68 | 10,521,991 | +0.37(+1.08%) |
May 15, 2003 | 34.34 | 34.62 | 34.19 | 34.31 | 8,133,141 | +0.06(+0.16%) |
May 14, 2003 | 34.58 | 34.60 | 34.04 | 34.25 | 12,129,585 | -0.09(-0.27%) |
May 13, 2003 | 34.66 | 34.66 | 34.13 | 34.35 | 12,926,514 | -0.41(-1.18%) |
May 12, 2003 | 34.71 | 34.80 | 34.38 | 34.76 | 12,729,867 | -0.11(-0.32%) |
May 09, 2003 | 34.41 | 35.00 | 34.41 | 34.87 | 9,377,495 | -0.06(-0.18%) |
May 08, 2003 | 35.28 | 35.28 | 34.69 | 34.93 | 7,441,726 | -0.35(-1.00%) |
May 07, 2003 | 34.98 | 35.60 | 34.94 | 35.28 | 12,492,986 | +0.30(+0.87%) |
May 06, 2003 | 35.10 | 35.28 | 34.90 | 34.98 | 10,466,730 | +0.04(+0.11%) |
May 05, 2003 | 34.82 | 35.37 | 34.82 | 34.94 | 9,420,477 | -0.11(-0.32%) |
May 02, 2003 | 34.63 | 35.12 | 34.38 | 35.05 | 10,160,044 | +0.20(+0.57%) |
May 01, 2003 | 34.88 | 35.13 | 34.35 | 34.86 | 9,887,938 | -0.02(-0.07%) |
Apr 30, 2003 | 34.87 | 35.18 | 34.76 | 34.88 | 11,226,818 | -0.33(-0.93%) |
Apr 29, 2003 | 35.18 | 35.41 | 34.97 | 35.21 | 9,480,909 | -0.07(-0.21%) |
Apr 28, 2003 | 34.84 | 35.48 | 34.78 | 35.28 | 7,046,816 | +0.50(+1.42%) |
Apr 25, 2003 | 35.59 | 35.68 | 34.53 | 34.79 | 13,518,233 | -0.80(-2.24%) |
Apr 24, 2003 | 35.53 | 35.81 | 34.89 | 35.59 | 19,881,874 | +0.43(+1.23%) |
Apr 23, 2003 | 34.78 | 35.28 | 34.69 | 35.15 | 10,462,205 | +0.44(+1.27%) |
Apr 22, 2003 | 33.88 | 34.90 | 33.86 | 34.71 | 11,891,411 | +0.45(+1.32%) |
Apr 21, 2003 | 34.36 | 34.60 | 34.06 | 34.26 | 8,735,848 | +0.22(+0.64%) |
Apr 17, 2003 | 33.73 | 34.31 | 33.73 | 34.04 | 12,369,051 | +0.38(+1.14%) |
Apr 16, 2003 | 34.64 | 34.78 | 33.39 | 33.66 | 24,007,422 | -0.98(-2.84%) |
Apr 15, 2003 | 34.97 | 35.40 | 34.35 | 34.64 | 21,251,294 | -1.11(-3.12%) |
Apr 14, 2003 | 35.52 | 35.89 | 35.43 | 35.76 | 7,961,701 | +0.25(+0.70%) |
Apr 11, 2003 | 35.72 | 35.98 | 35.48 | 35.51 | 9,531,323 | +0.11(+0.30%) |
Apr 10, 2003 | 35.72 | 35.72 | 35.10 | 35.41 | 10,685,190 | -0.03(-0.09%) |
Apr 09, 2003 | 35.29 | 35.96 | 35.29 | 35.44 | 9,874,688 | -0.15(-0.42%) |
Apr 08, 2003 | 35.63 | 35.89 | 35.40 | 35.59 | 8,757,985 | +0.11(+0.30%) |
Apr 07, 2003 | 35.80 | 36.56 | 35.40 | 35.48 | 11,675,374 | -0.32(-0.88%) |
Apr 04, 2003 | 35.59 | 35.89 | 35.49 | 35.80 | 10,904,136 | +0.24(+0.66%) |
Apr 03, 2003 | 35.85 | 36.14 | 35.42 | 35.56 | 11,995,147 | -0.59(-1.63%) |
Apr 02, 2003 | 36.06 | 36.32 | 35.76 | 36.15 | 13,654,448 | -0.01(-0.02%) |
Apr 01, 2003 | 35.81 | 36.27 | 35.70 | 36.15 | 12,592,521 | +0.34(+0.95%) |
Mar 31, 2003 | 35.12 | 36.17 | 35.12 | 35.81 | 15,508,133 | +0.30(+0.85%) |
Mar 28, 2003 | 34.66 | 35.65 | 34.66 | 35.51 | 9,221,406 | +0.26(+0.74%) |
Mar 27, 2003 | 34.66 | 35.49 | 34.47 | 35.25 | 8,915,528 | +0.19(+0.53%) |
Mar 26, 2003 | 35.33 | 35.34 | 34.96 | 35.07 | 10,729,949 | -0.26(-0.74%) |
Mar 25, 2003 | 34.97 | 35.52 | 34.68 | 35.33 | 12,353,378 | +0.20(+0.58%) |
Mar 24, 2003 | 35.34 | 35.88 | 35.06 | 35.12 | 11,688,624 | -1.19(-3.27%) |
Mar 21, 2003 | 36.01 | 36.32 | 35.51 | 36.31 | 14,040,309 | +0.79(+2.23%) |
Mar 20, 2003 | 35.38 | 35.59 | 34.97 | 35.52 | 9,478,324 | +0.05(+0.14%) |
Mar 19, 2003 | 35.18 | 35.55 | 34.66 | 35.47 | 11,033,079 | +0.33(+0.93%) |
Mar 18, 2003 | 34.90 | 35.22 | 34.71 | 35.14 | 11,664,224 | +0.24(+0.69%) |
Mar 17, 2003 | 33.70 | 34.97 | 33.67 | 34.90 | 13,279,897 | +0.74(+2.17%) |
Mar 14, 2003 | 34.45 | 34.58 | 33.91 | 34.16 | 12,260,952 | -0.18(-0.52%) |
Mar 13, 2003 | 33.84 | 34.41 | 33.56 | 34.34 | 15,572,120 | +0.50(+1.46%) |
Mar 12, 2003 | 33.73 | 33.91 | 33.48 | 33.84 | 14,410,174 | +0.12(+0.37%) |
Mar 11, 2003 | 33.73 | 34.03 | 33.39 | 33.72 | 11,896,581 | +0.22(+0.65%) |
Mar 10, 2003 | 33.76 | 34.16 | 33.39 | 33.50 | 11,495,047 | -0.72(-2.12%) |
Mar 07, 2003 | 32.52 | 34.28 | 32.50 | 34.22 | 21,456,504 | +1.24(+3.75%) |
Mar 06, 2003 | 32.55 | 33.26 | 32.37 | 32.99 | 15,006,578 | +0.30(+0.93%) |
Mar 05, 2003 | 31.88 | 32.74 | 31.87 | 32.68 | 10,788,765 | +0.69(+2.17%) |
Mar 04, 2003 | 32.45 | 32.77 | 31.98 | 31.99 | 8,846,048 | -0.46(-1.41%) |