Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 39.80 | 39.86 | 39.30 | 39.38 | 7,639,657 | -0.42(-1.05%) |
Apr 29, 2003 | 39.52 | 40.07 | 39.52 | 39.80 | 4,096,980 | +0.28(+0.72%) |
Apr 28, 2003 | 38.93 | 39.75 | 38.72 | 39.51 | 4,074,775 | +0.47(+1.20%) |
Apr 25, 2003 | 39.61 | 39.81 | 38.75 | 39.04 | 6,173,509 | -0.48(-1.20%) |
Apr 24, 2003 | 38.59 | 39.85 | 38.44 | 39.52 | 7,639,333 | +0.96(+2.48%) |
Apr 23, 2003 | 38.19 | 38.77 | 38.09 | 38.56 | 6,072,211 | +0.75(+1.97%) |
Apr 22, 2003 | 36.69 | 37.95 | 36.69 | 37.82 | 6,438,991 | +1.12(+3.06%) |
Apr 21, 2003 | 35.79 | 36.91 | 35.78 | 36.69 | 5,882,905 | +0.67(+1.87%) |
Apr 17, 2003 | 35.88 | 36.22 | 35.82 | 36.02 | 4,096,331 | +0.09(+0.24%) |
Apr 16, 2003 | 36.75 | 36.80 | 35.79 | 35.93 | 4,346,092 | -0.51(-1.41%) |
Apr 15, 2003 | 36.77 | 36.87 | 36.09 | 36.45 | 4,014,158 | -0.27(-0.72%) |
Apr 14, 2003 | 35.88 | 36.83 | 35.86 | 36.71 | 4,098,438 | +0.70(+1.95%) |
Apr 11, 2003 | 36.82 | 36.90 | 35.76 | 36.01 | 5,730,229 | -0.81(-2.20%) |
Apr 10, 2003 | 36.68 | 36.93 | 36.34 | 36.82 | 3,285,947 | +0.25(+0.69%) |
Apr 09, 2003 | 36.31 | 37.63 | 36.31 | 36.56 | 4,031,014 | -0.33(-0.90%) |
Apr 08, 2003 | 37.08 | 37.36 | 36.71 | 36.90 | 3,546,404 | -0.01(-0.02%) |
Apr 07, 2003 | 38.09 | 38.75 | 36.82 | 36.90 | 6,174,157 | -0.89(-2.35%) |
Apr 04, 2003 | 37.45 | 37.91 | 37.39 | 37.79 | 4,581,104 | +0.46(+1.24%) |
Apr 03, 2003 | 36.98 | 37.54 | 36.78 | 37.33 | 4,740,911 | +0.55(+1.49%) |
Apr 02, 2003 | 36.22 | 37.02 | 36.19 | 36.78 | 4,349,982 | +0.79(+2.19%) |
Apr 01, 2003 | 35.51 | 36.03 | 35.00 | 35.99 | 3,988,712 | +0.73(+2.06%) |
Mar 31, 2003 | 35.66 | 35.88 | 35.03 | 35.26 | 3,476,387 | -0.75(-2.07%) |
Mar 28, 2003 | 35.59 | 36.03 | 35.32 | 36.01 | 3,992,440 | +0.09(+0.26%) |
Mar 27, 2003 | 35.11 | 36.16 | 35.08 | 35.91 | 3,840,574 | +0.40(+1.13%) |
Mar 26, 2003 | 36.00 | 36.06 | 35.45 | 35.51 | 28,590,366 | -0.36(-1.00%) |
Mar 25, 2003 | 34.77 | 36.37 | 34.77 | 35.87 | 4,535,398 | +0.89(+2.54%) |
Mar 24, 2003 | 35.91 | 35.91 | 34.90 | 34.98 | 3,473,794 | -0.93(-2.58%) |
Mar 21, 2003 | 35.48 | 36.03 | 35.08 | 35.91 | 5,993,928 | +0.97(+2.77%) |
Mar 20, 2003 | 35.05 | 35.16 | 34.37 | 34.94 | 4,771,706 | -0.10(-0.30%) |
Mar 19, 2003 | 34.71 | 35.17 | 34.37 | 35.05 | 4,207,354 | +0.51(+1.46%) |
Mar 18, 2003 | 34.12 | 34.80 | 34.02 | 34.54 | 4,379,480 | +0.42(+1.23%) |
Mar 17, 2003 | 32.95 | 34.18 | 32.58 | 34.12 | 8,676,301 | +0.81(+2.45%) |
Mar 14, 2003 | 33.96 | 34.08 | 33.13 | 33.31 | 5,897,006 | -0.78(-2.28%) |
Mar 13, 2003 | 33.50 | 34.13 | 32.96 | 34.08 | 5,771,720 | +0.74(+2.22%) |
Mar 12, 2003 | 33.14 | 33.35 | 32.56 | 33.34 | 5,296,349 | +0.21(+0.63%) |
Mar 11, 2003 | 34.55 | 34.55 | 33.01 | 33.13 | 7,860,892 | -1.42(-4.11%) |
Mar 10, 2003 | 35.07 | 35.07 | 34.42 | 34.55 | 3,285,623 | -0.60(-1.72%) |
Mar 07, 2003 | 34.12 | 35.29 | 34.06 | 35.16 | 4,884,512 | +0.64(+1.84%) |
Mar 06, 2003 | 34.86 | 35.16 | 34.52 | 34.52 | 4,692,126 | -0.65(-1.84%) |
Mar 05, 2003 | 34.58 | 35.35 | 34.57 | 35.17 | 4,520,163 | +0.49(+1.42%) |
Mar 04, 2003 | 34.87 | 35.13 | 34.56 | 34.67 | 3,714,802 | -0.25(-0.71%) |
Mar 03, 2003 | 35.01 | 35.47 | 34.77 | 34.92 | 4,558,737 | +0.02(+0.07%) |
Feb 28, 2003 | 35.11 | 35.44 | 34.71 | 34.90 | 4,702,499 | +0.03(+0.09%) |
Feb 27, 2003 | 34.55 | 35.31 | 34.37 | 34.87 | 5,197,158 | +0.57(+1.67%) |
Feb 26, 2003 | 34.61 | 35.37 | 34.24 | 34.29 | 5,285,652 | -0.23(-0.68%) |
Feb 25, 2003 | 34.55 | 34.67 | 33.99 | 34.53 | 5,333,140 | -0.44(-1.25%) |
Feb 24, 2003 | 35.47 | 35.47 | 34.85 | 34.96 | 4,060,674 | -0.50(-1.41%) |
Feb 21, 2003 | 35.45 | 35.60 | 34.55 | 35.46 | 6,196,686 | +0.39(+1.11%) |
Feb 20, 2003 | 36.25 | 36.25 | 35.08 | 35.08 | 3,951,921 | -0.80(-2.24%) |
Feb 19, 2003 | 35.82 | 36.15 | 35.54 | 35.88 | 4,851,610 | +0.20(+0.57%) |
Feb 18, 2003 | 35.48 | 35.91 | 35.48 | 35.67 | 5,961,026 | +0.67(+1.92%) |
Feb 14, 2003 | 35.36 | 35.78 | 34.71 | 35.00 | 5,646,759 | -0.35(-0.98%) |
Feb 13, 2003 | 36.01 | 36.16 | 34.69 | 35.35 | 7,934,799 | -0.99(-2.72%) |
Feb 12, 2003 | 37.04 | 37.14 | 36.16 | 36.33 | 4,418,216 | -0.71(-1.92%) |
Feb 11, 2003 | 37.10 | 37.50 | 36.93 | 37.04 | 4,128,747 | -0.06(-0.15%) |
Feb 10, 2003 | 37.02 | 37.27 | 36.34 | 37.10 | 3,918,371 | +0.23(+0.62%) |
Feb 07, 2003 | 37.39 | 37.48 | 36.62 | 36.87 | 4,743,343 | -0.89(-2.37%) |
Feb 06, 2003 | 37.36 | 38.07 | 37.14 | 37.77 | 3,703,133 | +0.43(+1.16%) |
Feb 05, 2003 | 37.74 | 38.54 | 37.21 | 37.33 | 3,804,107 | -0.40(-1.06%) |
Feb 04, 2003 | 37.57 | 37.76 | 37.03 | 37.74 | 4,794,073 | -0.32(-0.84%) |