Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 39.80 | 40.07 | 39.64 | 40.04 | 3,756,183 | +0.40(+1.00%) |
May 29, 2003 | 39.57 | 39.76 | 39.39 | 39.64 | 3,762,263 | -0.01(-0.03%) |
May 28, 2003 | 39.73 | 39.92 | 39.59 | 39.66 | 3,017,949 | -0.13(-0.32%) |
May 27, 2003 | 39.35 | 39.95 | 39.32 | 39.79 | 4,257,433 | +0.24(+0.62%) |
May 23, 2003 | 39.38 | 39.61 | 39.32 | 39.54 | 1,542,885 | +0.03(+0.08%) |
May 22, 2003 | 39.54 | 39.75 | 39.29 | 39.51 | 3,197,245 | -0.12(-0.29%) |
May 21, 2003 | 39.48 | 39.73 | 39.35 | 39.63 | 2,975,230 | +0.02(+0.05%) |
May 20, 2003 | 39.80 | 39.96 | 39.42 | 39.61 | 3,506,415 | -0.15(-0.39%) |
May 19, 2003 | 39.77 | 39.89 | 39.52 | 39.76 | 4,474,304 | -0.04(-0.10%) |
May 16, 2003 | 40.42 | 40.52 | 39.80 | 39.80 | 5,216,903 | -0.67(-1.66%) |
May 15, 2003 | 40.24 | 40.47 | 39.93 | 40.47 | 6,585,949 | +0.49(+1.24%) |
May 14, 2003 | 40.09 | 40.15 | 39.77 | 39.98 | 3,653,438 | -0.04(-0.11%) |
May 13, 2003 | 39.94 | 40.09 | 39.80 | 40.02 | 3,792,354 | -0.06(-0.16%) |
May 12, 2003 | 39.67 | 40.15 | 39.55 | 40.09 | 3,456,991 | +0.37(+0.94%) |
May 09, 2003 | 39.54 | 39.87 | 39.37 | 39.72 | 3,820,417 | +0.19(+0.49%) |
May 08, 2003 | 39.65 | 39.77 | 39.37 | 39.52 | 4,237,009 | -0.26(-0.65%) |
May 07, 2003 | 39.96 | 40.09 | 39.77 | 39.78 | 4,756,189 | -0.26(-0.64%) |
May 06, 2003 | 39.80 | 40.28 | 39.69 | 40.04 | 5,002,371 | +0.24(+0.60%) |
May 05, 2003 | 40.02 | 40.02 | 39.49 | 39.80 | 5,298,912 | -0.22(-0.56%) |
May 02, 2003 | 39.57 | 40.08 | 39.54 | 40.02 | 3,315,737 | +0.30(+0.76%) |
May 01, 2003 | 39.83 | 39.97 | 39.30 | 39.72 | 5,176,990 | -0.12(-0.31%) |
Apr 30, 2003 | 39.82 | 40.07 | 39.61 | 39.84 | 6,251,366 | +0.02(+0.05%) |
Apr 29, 2003 | 39.57 | 39.98 | 39.48 | 39.82 | 6,062,871 | +0.26(+0.66%) |
Apr 28, 2003 | 38.95 | 39.72 | 38.80 | 39.56 | 6,751,993 | +0.74(+1.92%) |
Apr 25, 2003 | 38.90 | 38.94 | 38.66 | 38.82 | 4,659,837 | +0.00(+0.00%) |
Apr 24, 2003 | 38.80 | 38.96 | 38.59 | 38.82 | 6,123,676 | +0.01(+0.03%) |
Apr 23, 2003 | 38.61 | 38.84 | 38.54 | 38.80 | 10,798,168 | +0.28(+0.73%) |
Apr 22, 2003 | 37.75 | 38.53 | 37.68 | 38.52 | 17,601,924 | +1.40(+3.78%) |
Apr 21, 2003 | 37.20 | 37.43 | 36.91 | 37.12 | 3,714,243 | -0.31(-0.82%) |
Apr 17, 2003 | 37.20 | 37.52 | 37.14 | 37.43 | 2,905,694 | +0.40(+1.07%) |
Apr 16, 2003 | 37.71 | 37.82 | 36.99 | 37.03 | 3,451,379 | -0.62(-1.65%) |
Apr 15, 2003 | 37.52 | 37.71 | 37.42 | 37.65 | 4,101,991 | +0.19(+0.51%) |
Apr 14, 2003 | 37.05 | 37.62 | 37.04 | 37.46 | 3,080,157 | +0.38(+1.04%) |
Apr 11, 2003 | 37.02 | 37.25 | 36.80 | 37.07 | 3,257,894 | +0.19(+0.52%) |
Apr 10, 2003 | 36.84 | 36.91 | 36.50 | 36.88 | 2,743,080 | +0.04(+0.10%) |
Apr 09, 2003 | 37.23 | 37.64 | 36.73 | 36.84 | 3,462,604 | -0.40(-1.08%) |
Apr 08, 2003 | 37.20 | 37.31 | 36.89 | 37.25 | 3,787,520 | +0.07(+0.19%) |
Apr 07, 2003 | 37.52 | 37.87 | 37.17 | 37.18 | 4,135,044 | +0.10(+0.26%) |
Apr 04, 2003 | 37.22 | 37.34 | 36.62 | 37.08 | 3,971,338 | -0.03(-0.07%) |
Apr 03, 2003 | 37.48 | 37.59 | 37.10 | 37.10 | 3,454,341 | -0.26(-0.69%) |
Apr 02, 2003 | 37.20 | 37.66 | 37.20 | 37.36 | 4,799,220 | +0.47(+1.27%) |
Apr 01, 2003 | 36.62 | 37.01 | 36.25 | 36.89 | 3,579,537 | +0.33(+0.91%) |
Mar 31, 2003 | 36.08 | 36.82 | 36.08 | 36.56 | 4,658,901 | -0.19(-0.52%) |
Mar 28, 2003 | 36.82 | 36.82 | 36.35 | 36.75 | 2,846,136 | -0.22(-0.61%) |
Mar 27, 2003 | 36.91 | 37.22 | 36.68 | 36.98 | 2,537,590 | -0.20(-0.53%) |
Mar 26, 2003 | 37.30 | 37.40 | 36.97 | 37.18 | 3,480,222 | -0.25(-0.67%) |
Mar 25, 2003 | 36.80 | 37.65 | 36.75 | 37.43 | 4,340,533 | +0.37(+0.99%) |
Mar 24, 2003 | 38.39 | 38.39 | 36.82 | 37.06 | 5,336,642 | -1.33(-3.46%) |
Mar 21, 2003 | 38.23 | 38.46 | 37.78 | 38.39 | 6,710,365 | +0.57(+1.51%) |
Mar 20, 2003 | 37.52 | 37.98 | 37.27 | 37.82 | 4,446,084 | +0.21(+0.56%) |
Mar 19, 2003 | 37.17 | 37.65 | 36.92 | 37.60 | 6,131,627 | +0.55(+1.47%) |
Mar 18, 2003 | 36.96 | 37.09 | 36.59 | 37.06 | 4,068,314 | +0.26(+0.70%) |
Mar 17, 2003 | 35.69 | 37.00 | 35.54 | 36.80 | 6,520,155 | +0.89(+2.46%) |
Mar 14, 2003 | 35.58 | 36.01 | 35.28 | 35.92 | 5,032,306 | +0.40(+1.12%) |
Mar 13, 2003 | 34.82 | 35.53 | 34.67 | 35.52 | 7,784,429 | +0.53(+1.50%) |
Mar 12, 2003 | 33.99 | 35.02 | 33.99 | 34.99 | 6,337,896 | +0.89(+2.60%) |
Mar 11, 2003 | 34.51 | 34.73 | 34.11 | 34.11 | 4,633,020 | -0.36(-1.04%) |
Mar 10, 2003 | 35.30 | 35.30 | 34.39 | 34.47 | 5,034,333 | -0.83(-2.36%) |
Mar 07, 2003 | 35.28 | 35.51 | 35.08 | 35.30 | 6,999,110 | -0.28(-0.78%) |
Mar 06, 2003 | 35.53 | 35.92 | 35.41 | 35.58 | 3,871,712 | -0.37(-1.03%) |
Mar 05, 2003 | 36.45 | 36.45 | 35.60 | 35.95 | 6,263,683 | -0.50(-1.37%) |
Mar 04, 2003 | 37.04 | 37.07 | 36.43 | 36.45 | 3,730,613 | -0.65(-1.76%) |