Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 38.48 | 39.07 | 38.38 | 38.41 | 15,235,008 | -0.15(-0.38%) |
May 29, 2003 | 38.95 | 39.38 | 38.37 | 38.56 | 11,413,620 | -0.39(-1.01%) |
May 28, 2003 | 38.40 | 39.28 | 38.40 | 38.95 | 14,707,117 | +0.62(+1.62%) |
May 27, 2003 | 37.96 | 38.40 | 37.69 | 38.33 | 21,760,500 | +0.36(+0.96%) |
May 23, 2003 | 38.51 | 38.51 | 37.96 | 37.96 | 9,798,992 | -0.66(-1.70%) |
May 22, 2003 | 38.44 | 38.87 | 38.39 | 38.62 | 10,217,031 | +0.23(+0.59%) |
May 21, 2003 | 38.55 | 38.84 | 38.38 | 38.39 | 9,502,721 | -0.16(-0.42%) |
May 20, 2003 | 38.31 | 38.88 | 38.31 | 38.56 | 13,090,845 | +0.25(+0.65%) |
May 19, 2003 | 38.43 | 39.06 | 38.12 | 38.31 | 11,819,606 | -0.33(-0.85%) |
May 16, 2003 | 38.77 | 39.46 | 38.64 | 38.64 | 14,356,879 | -0.61(-1.56%) |
May 15, 2003 | 39.31 | 39.71 | 39.01 | 39.25 | 15,861,108 | -0.10(-0.26%) |
May 14, 2003 | 40.80 | 40.87 | 39.35 | 39.35 | 16,539,805 | -1.16(-2.87%) |
May 13, 2003 | 40.71 | 41.12 | 40.50 | 40.51 | 12,622,948 | -0.88(-2.13%) |
May 12, 2003 | 40.67 | 41.58 | 40.47 | 41.40 | 10,344,826 | +0.66(+1.61%) |
May 09, 2003 | 40.48 | 40.75 | 39.75 | 40.74 | 8,901,276 | +0.58(+1.44%) |
May 08, 2003 | 39.88 | 40.48 | 39.88 | 40.16 | 12,548,572 | -0.05(-0.13%) |
May 07, 2003 | 40.82 | 40.85 | 40.14 | 40.21 | 11,244,185 | -0.61(-1.48%) |
May 06, 2003 | 40.58 | 41.06 | 40.56 | 40.82 | 10,358,112 | +0.24(+0.59%) |
May 05, 2003 | 40.99 | 40.99 | 40.52 | 40.58 | 10,020,476 | -0.42(-1.02%) |
May 02, 2003 | 40.26 | 41.18 | 40.26 | 40.99 | 9,840,905 | +0.15(+0.38%) |
May 01, 2003 | 41.12 | 41.12 | 40.25 | 40.84 | 11,081,736 | -0.28(-0.67%) |
Apr 30, 2003 | 41.99 | 41.99 | 40.80 | 41.12 | 17,185,628 | -0.19(-0.46%) |
Apr 29, 2003 | 40.95 | 41.63 | 40.91 | 41.31 | 11,552,921 | +0.36(+0.87%) |
Apr 28, 2003 | 40.15 | 41.18 | 39.79 | 40.95 | 12,583,363 | +0.80(+1.98%) |
Apr 25, 2003 | 40.23 | 40.50 | 39.61 | 40.15 | 10,151,421 | -0.08(-0.20%) |
Apr 24, 2003 | 40.87 | 40.87 | 39.99 | 40.23 | 8,893,468 | -0.64(-1.55%) |
Apr 23, 2003 | 40.45 | 40.87 | 40.45 | 40.87 | 8,932,368 | -0.01(-0.02%) |
Apr 22, 2003 | 39.77 | 40.88 | 39.72 | 40.88 | 12,060,129 | +0.74(+1.84%) |
Apr 21, 2003 | 40.46 | 40.48 | 39.99 | 40.14 | 9,138,238 | -0.31(-0.78%) |
Apr 17, 2003 | 39.82 | 40.52 | 39.69 | 40.45 | 9,897,338 | +0.64(+1.60%) |
Apr 16, 2003 | 40.37 | 40.51 | 39.77 | 39.82 | 10,221,003 | -0.55(-1.36%) |
Apr 15, 2003 | 39.64 | 40.50 | 39.48 | 40.37 | 12,120,944 | +1.93(+5.01%) |
Apr 14, 2003 | 38.68 | 39.57 | 38.41 | 38.44 | 10,444,816 | -0.24(-0.62%) |
Apr 11, 2003 | 39.50 | 39.75 | 38.67 | 38.68 | 14,796,560 | -1.17(-2.93%) |
Apr 10, 2003 | 39.09 | 39.85 | 38.86 | 39.85 | 11,987,671 | +0.64(+1.64%) |
Apr 09, 2003 | 39.83 | 40.20 | 39.07 | 39.20 | 10,299,077 | -0.63(-1.58%) |
Apr 08, 2003 | 39.72 | 40.04 | 39.56 | 39.83 | 9,071,532 | +0.18(+0.44%) |
Apr 07, 2003 | 40.67 | 40.67 | 39.63 | 39.66 | 11,712,493 | -0.20(-0.51%) |
Apr 04, 2003 | 39.28 | 39.94 | 39.28 | 39.86 | 8,409,272 | +0.40(+1.02%) |
Apr 03, 2003 | 39.28 | 39.84 | 39.28 | 39.46 | 9,607,915 | -0.01(-0.04%) |
Apr 02, 2003 | 38.72 | 39.69 | 38.55 | 39.48 | 11,413,894 | +1.20(+3.15%) |
Apr 01, 2003 | 38.04 | 38.40 | 37.61 | 38.27 | 11,925,074 | +0.28(+0.75%) |
Mar 31, 2003 | 37.72 | 38.66 | 37.72 | 37.99 | 11,667,293 | -0.80(-2.07%) |
Mar 28, 2003 | 38.72 | 39.07 | 38.46 | 38.79 | 8,399,136 | -0.30(-0.77%) |
Mar 27, 2003 | 38.69 | 39.35 | 38.60 | 39.09 | 9,550,524 | +0.15(+0.39%) |
Mar 26, 2003 | 38.92 | 39.40 | 38.82 | 38.93 | 9,092,352 | -0.10(-0.26%) |
Mar 25, 2003 | 38.42 | 39.24 | 38.38 | 39.04 | 10,221,003 | +0.69(+1.81%) |
Mar 24, 2003 | 39.69 | 39.69 | 38.34 | 38.34 | 11,566,892 | -1.57(-3.93%) |
Mar 21, 2003 | 38.93 | 40.05 | 38.62 | 39.91 | 17,492,994 | +1.14(+2.94%) |
Mar 20, 2003 | 38.49 | 38.94 | 38.11 | 38.77 | 10,838,200 | +0.04(+0.11%) |
Mar 19, 2003 | 38.37 | 38.76 | 37.99 | 38.73 | 12,249,150 | +0.58(+1.53%) |
Mar 18, 2003 | 37.75 | 38.27 | 37.59 | 38.15 | 14,745,195 | +0.20(+0.54%) |
Mar 17, 2003 | 36.14 | 37.95 | 36.04 | 37.94 | 16,957,708 | +1.91(+5.29%) |
Mar 14, 2003 | 36.14 | 36.66 | 35.80 | 36.04 | 12,080,949 | -0.14(-0.38%) |
Mar 13, 2003 | 35.41 | 36.19 | 35.20 | 36.18 | 14,809,298 | +1.50(+4.32%) |
Mar 12, 2003 | 34.17 | 34.68 | 33.95 | 34.68 | 11,595,793 | +0.51(+1.50%) |
Mar 11, 2003 | 34.61 | 34.98 | 34.17 | 34.17 | 9,572,714 | -0.24(-0.70%) |
Mar 10, 2003 | 34.89 | 35.22 | 34.35 | 34.41 | 8,698,831 | -0.72(-2.06%) |
Mar 07, 2003 | 34.24 | 35.19 | 34.02 | 35.13 | 12,577,884 | +0.53(+1.52%) |
Mar 06, 2003 | 34.64 | 35.42 | 34.39 | 34.61 | 12,547,202 | -0.35(-1.00%) |
Mar 05, 2003 | 34.25 | 34.96 | 34.17 | 34.96 | 10,882,579 | +0.72(+2.09%) |
Mar 04, 2003 | 35.04 | 35.04 | 34.24 | 34.24 | 8,859,499 | -0.65(-1.86%) |