Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 37.72 | 38.43 | 37.44 | 38.35 | 3,856,756 | +0.63(+1.67%) |
May 29, 2003 | 39.10 | 39.45 | 37.36 | 37.72 | 6,455,431 | -1.36(-3.48%) |
May 28, 2003 | 37.37 | 39.19 | 37.37 | 39.09 | 7,475,259 | +1.72(+4.60%) |
May 27, 2003 | 35.79 | 37.62 | 35.35 | 37.37 | 6,012,334 | +1.58(+4.40%) |
May 23, 2003 | 35.61 | 35.90 | 35.27 | 35.79 | 3,610,967 | +0.18(+0.51%) |
May 22, 2003 | 35.11 | 35.84 | 34.87 | 35.61 | 5,825,324 | +0.36(+1.02%) |
May 21, 2003 | 34.11 | 35.26 | 33.61 | 35.25 | 5,586,318 | +1.15(+3.36%) |
May 20, 2003 | 34.06 | 34.87 | 33.74 | 34.10 | 4,404,850 | +0.05(+0.14%) |
May 19, 2003 | 35.24 | 35.31 | 33.76 | 34.05 | 5,346,809 | -1.65(-4.62%) |
May 16, 2003 | 35.37 | 35.99 | 35.19 | 35.70 | 6,032,178 | +0.00(+0.00%) |
May 15, 2003 | 36.63 | 37.03 | 35.65 | 35.70 | 8,161,130 | -0.40(-1.10%) |
May 14, 2003 | 37.50 | 38.19 | 36.00 | 36.10 | 10,890,048 | -1.32(-3.53%) |
May 13, 2003 | 36.59 | 38.27 | 36.58 | 37.42 | 5,654,390 | +0.28(+0.75%) |
May 12, 2003 | 36.41 | 37.33 | 35.83 | 37.14 | 8,783,326 | +1.39(+3.87%) |
May 09, 2003 | 36.04 | 36.15 | 34.37 | 35.76 | 8,532,639 | +0.10(+0.29%) |
May 08, 2003 | 36.23 | 37.09 | 35.47 | 35.65 | 7,024,500 | -1.42(-3.82%) |
May 07, 2003 | 36.64 | 37.58 | 36.20 | 37.07 | 8,552,734 | -0.03(-0.09%) |
May 06, 2003 | 35.34 | 37.31 | 35.31 | 37.10 | 12,348,954 | +1.74(+4.91%) |
May 05, 2003 | 34.44 | 35.66 | 34.44 | 35.37 | 7,686,760 | +1.29(+3.79%) |
May 02, 2003 | 33.00 | 34.16 | 33.00 | 34.08 | 4,960,606 | +1.09(+3.31%) |
May 01, 2003 | 33.34 | 33.41 | 32.09 | 32.99 | 4,797,584 | -0.35(-1.05%) |
Apr 30, 2003 | 32.25 | 33.89 | 31.75 | 33.34 | 9,499,968 | +1.41(+4.41%) |
Apr 29, 2003 | 31.09 | 32.05 | 31.09 | 31.93 | 4,229,018 | +0.98(+3.16%) |
Apr 28, 2003 | 30.14 | 31.25 | 30.01 | 30.95 | 2,864,433 | +0.94(+3.13%) |
Apr 25, 2003 | 30.22 | 30.32 | 29.70 | 30.01 | 3,899,458 | -0.56(-1.82%) |
Apr 24, 2003 | 31.11 | 31.56 | 30.24 | 30.57 | 5,699,729 | -0.54(-1.74%) |
Apr 23, 2003 | 31.18 | 31.51 | 30.49 | 31.11 | 6,393,765 | +0.71(+2.33%) |
Apr 22, 2003 | 28.74 | 30.40 | 28.30 | 30.40 | 11,352,487 | +0.71(+2.39%) |
Apr 21, 2003 | 29.92 | 30.25 | 29.55 | 29.69 | 4,504,949 | -0.10(-0.35%) |
Apr 17, 2003 | 29.21 | 30.62 | 29.21 | 29.79 | 4,241,703 | +0.58(+1.99%) |
Apr 16, 2003 | 29.81 | 30.26 | 29.01 | 29.21 | 4,469,657 | -0.64(-2.13%) |
Apr 15, 2003 | 28.07 | 30.06 | 28.03 | 29.85 | 8,003,007 | +1.86(+6.63%) |
Apr 14, 2003 | 27.32 | 28.03 | 26.99 | 27.99 | 3,049,685 | +0.84(+3.08%) |
Apr 11, 2003 | 27.79 | 27.86 | 27.00 | 27.16 | 3,571,656 | -0.20(-0.73%) |
Apr 10, 2003 | 26.35 | 27.47 | 26.32 | 27.36 | 5,244,952 | +1.45(+5.59%) |
Apr 09, 2003 | 26.59 | 26.95 | 25.90 | 25.91 | 2,776,140 | -0.61(-2.31%) |
Apr 08, 2003 | 26.82 | 26.99 | 26.27 | 26.52 | 2,790,709 | -0.30(-1.13%) |
Apr 07, 2003 | 27.83 | 27.97 | 26.81 | 26.82 | 5,654,641 | +0.04(+0.15%) |
Apr 04, 2003 | 26.46 | 27.09 | 26.38 | 26.78 | 2,585,614 | +0.33(+1.23%) |
Apr 03, 2003 | 26.51 | 26.99 | 26.35 | 26.46 | 3,038,382 | +0.20(+0.76%) |
Apr 02, 2003 | 25.24 | 26.55 | 25.24 | 26.26 | 4,390,532 | +1.28(+5.13%) |
Apr 01, 2003 | 23.97 | 25.10 | 23.93 | 24.98 | 3,545,407 | +1.08(+4.53%) |
Mar 31, 2003 | 24.00 | 24.64 | 23.70 | 23.89 | 3,975,568 | -0.93(-3.75%) |
Mar 28, 2003 | 24.77 | 25.40 | 24.05 | 24.83 | 1,931,141 | -0.18(-0.73%) |
Mar 27, 2003 | 25.53 | 25.53 | 24.49 | 25.01 | 4,139,846 | -0.52(-2.03%) |
Mar 26, 2003 | 25.10 | 26.24 | 25.10 | 25.53 | 3,430,865 | +0.46(+1.84%) |
Mar 25, 2003 | 24.70 | 25.47 | 24.68 | 25.06 | 2,567,151 | +0.18(+0.70%) |
Mar 24, 2003 | 25.24 | 25.57 | 24.54 | 24.89 | 3,940,025 | -1.07(-4.11%) |
Mar 21, 2003 | 25.28 | 26.12 | 25.08 | 25.96 | 4,933,477 | +1.13(+4.55%) |
Mar 20, 2003 | 24.94 | 25.36 | 23.97 | 24.83 | 5,101,523 | -0.18(-0.70%) |
Mar 19, 2003 | 24.24 | 25.19 | 24.16 | 25.00 | 6,292,661 | +0.85(+3.53%) |
Mar 18, 2003 | 24.01 | 24.43 | 23.70 | 24.15 | 4,806,878 | +0.29(+1.23%) |
Mar 17, 2003 | 22.49 | 23.98 | 21.98 | 23.85 | 6,222,077 | +1.36(+6.05%) |
Mar 14, 2003 | 22.69 | 22.73 | 21.94 | 22.49 | 5,036,842 | -0.04(-0.18%) |
Mar 13, 2003 | 22.00 | 22.75 | 21.59 | 22.53 | 5,658,158 | +1.62(+7.73%) |
Mar 12, 2003 | 20.22 | 20.93 | 20.17 | 20.92 | 5,522,516 | +0.71(+3.51%) |
Mar 11, 2003 | 21.42 | 21.69 | 19.83 | 20.21 | 8,397,625 | -1.32(-6.14%) |
Mar 10, 2003 | 21.78 | 22.37 | 21.37 | 21.53 | 4,752,244 | -0.35(-1.60%) |
Mar 07, 2003 | 21.54 | 22.11 | 20.70 | 21.88 | 4,423,564 | +0.45(+2.08%) |
Mar 06, 2003 | 22.07 | 22.13 | 21.43 | 21.43 | 3,683,184 | -0.63(-2.85%) |
Mar 05, 2003 | 21.94 | 22.25 | 21.70 | 22.06 | 4,548,781 | +0.27(+1.24%) |
Mar 04, 2003 | 22.50 | 22.50 | 21.62 | 21.79 | 8,962,675 | -0.70(-3.11%) |