Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 43.77 | 44.10 | 43.39 | 43.43 | 16,999,988 | -0.57(-1.29%) |
Apr 29, 2003 | 44.57 | 44.89 | 43.57 | 44.00 | 18,223,770 | -0.56(-1.26%) |
Apr 28, 2003 | 44.36 | 45.21 | 44.24 | 44.55 | 12,600,441 | -0.08(-0.17%) |
Apr 25, 2003 | 45.17 | 45.31 | 44.63 | 44.63 | 12,870,887 | -0.70(-1.55%) |
Apr 24, 2003 | 44.99 | 45.66 | 44.59 | 45.33 | 18,051,706 | +0.13(+0.30%) |
Apr 23, 2003 | 44.07 | 45.22 | 43.92 | 45.20 | 34,264,636 | +2.03(+4.69%) |
Apr 22, 2003 | 42.37 | 43.22 | 42.37 | 43.17 | 19,426,944 | +0.61(+1.43%) |
Apr 21, 2003 | 42.73 | 43.15 | 42.37 | 42.56 | 12,366,271 | -0.04(-0.08%) |
Apr 17, 2003 | 42.30 | 42.68 | 42.01 | 42.60 | 13,552,366 | +0.42(+0.99%) |
Apr 16, 2003 | 42.72 | 42.77 | 41.76 | 42.18 | 14,851,382 | -0.43(-1.01%) |
Apr 15, 2003 | 41.98 | 42.63 | 41.97 | 42.61 | 15,841,135 | +0.76(+1.81%) |
Apr 14, 2003 | 41.14 | 42.07 | 41.03 | 41.86 | 11,129,926 | +0.85(+2.07%) |
Apr 11, 2003 | 41.26 | 41.57 | 40.59 | 41.01 | 10,071,573 | -0.05(-0.12%) |
Apr 10, 2003 | 40.76 | 41.17 | 40.31 | 41.06 | 11,641,600 | +0.25(+0.61%) |
Apr 09, 2003 | 41.50 | 41.80 | 40.81 | 40.81 | 13,261,735 | -0.74(-1.79%) |
Apr 08, 2003 | 41.23 | 41.86 | 41.16 | 41.55 | 14,216,907 | +0.17(+0.41%) |
Apr 07, 2003 | 42.44 | 42.68 | 41.17 | 41.38 | 17,137,752 | -0.62(-1.47%) |
Apr 04, 2003 | 42.27 | 42.49 | 41.85 | 42.00 | 10,416,406 | -0.09(-0.20%) |
Apr 03, 2003 | 42.32 | 42.47 | 41.76 | 42.08 | 15,906,065 | -0.23(-0.55%) |
Apr 02, 2003 | 42.14 | 42.37 | 41.91 | 42.32 | 14,244,431 | +0.86(+2.07%) |
Apr 01, 2003 | 41.03 | 41.73 | 40.95 | 41.46 | 13,911,879 | +0.69(+1.69%) |
Mar 31, 2003 | 41.19 | 41.40 | 40.77 | 40.77 | 14,215,580 | -0.72(-1.72%) |
Mar 28, 2003 | 41.37 | 41.77 | 41.34 | 41.49 | 10,155,772 | -0.01(-0.02%) |
Mar 27, 2003 | 40.91 | 41.59 | 40.81 | 41.49 | 13,498,755 | +0.44(+1.07%) |
Mar 26, 2003 | 41.35 | 41.84 | 41.01 | 41.06 | 14,270,153 | -0.36(-0.87%) |
Mar 25, 2003 | 40.77 | 41.76 | 40.76 | 41.42 | 13,862,044 | +0.79(+1.95%) |
Mar 24, 2003 | 40.94 | 41.20 | 40.47 | 40.62 | 15,596,894 | -0.86(-2.08%) |
Mar 21, 2003 | 41.52 | 41.78 | 40.98 | 41.49 | 15,981,883 | +0.42(+1.02%) |
Mar 20, 2003 | 41.19 | 41.27 | 40.46 | 41.07 | 15,805,187 | -0.23(-0.57%) |
Mar 19, 2003 | 41.62 | 41.80 | 40.91 | 41.30 | 16,753,799 | -0.40(-0.97%) |
Mar 18, 2003 | 41.52 | 41.74 | 41.15 | 41.71 | 15,082,317 | +0.18(+0.44%) |
Mar 17, 2003 | 40.60 | 41.73 | 40.47 | 41.52 | 19,250,522 | +0.69(+1.68%) |
Mar 14, 2003 | 40.34 | 41.10 | 40.13 | 40.84 | 20,405,178 | +0.47(+1.16%) |
Mar 13, 2003 | 39.52 | 40.38 | 39.25 | 40.37 | 21,081,944 | +1.29(+3.30%) |
Mar 12, 2003 | 39.03 | 39.32 | 38.38 | 39.08 | 16,185,752 | +0.11(+0.29%) |
Mar 11, 2003 | 39.11 | 39.31 | 38.83 | 38.97 | 15,687,986 | -0.07(-0.18%) |
Mar 10, 2003 | 39.08 | 39.44 | 38.88 | 39.04 | 12,824,448 | -0.43(-1.08%) |
Mar 07, 2003 | 39.04 | 39.66 | 38.84 | 39.46 | 17,543,986 | +0.21(+0.54%) |
Mar 06, 2003 | 38.99 | 39.64 | 38.92 | 39.25 | 18,163,498 | +0.05(+0.13%) |
Mar 05, 2003 | 38.19 | 39.35 | 38.19 | 39.20 | 21,544,074 | +0.86(+2.24%) |
Mar 04, 2003 | 38.02 | 38.80 | 37.99 | 38.34 | 15,427,844 | +0.19(+0.50%) |
Mar 03, 2003 | 38.79 | 38.93 | 37.96 | 38.15 | 13,622,377 | -0.56(-1.45%) |
Feb 28, 2003 | 38.30 | 38.72 | 38.17 | 38.71 | 15,278,083 | +0.41(+1.07%) |
Feb 27, 2003 | 37.88 | 38.51 | 37.73 | 38.30 | 14,312,043 | +0.57(+1.52%) |
Feb 26, 2003 | 37.85 | 38.58 | 37.68 | 37.73 | 17,538,904 | -0.43(-1.13%) |
Feb 25, 2003 | 37.41 | 38.22 | 36.96 | 38.16 | 19,887,380 | +0.50(+1.34%) |
Feb 24, 2003 | 38.48 | 38.75 | 37.60 | 37.65 | 14,285,224 | -1.03(-2.66%) |
Feb 21, 2003 | 38.26 | 38.75 | 37.91 | 38.68 | 15,700,266 | +0.43(+1.13%) |
Feb 20, 2003 | 38.14 | 38.35 | 37.58 | 38.25 | 14,801,132 | +0.01(+0.02%) |
Feb 19, 2003 | 37.97 | 38.27 | 37.84 | 38.24 | 13,369,434 | +0.26(+0.67%) |
Feb 18, 2003 | 37.34 | 38.00 | 37.23 | 37.99 | 12,496,977 | +0.72(+1.94%) |
Feb 14, 2003 | 36.50 | 37.36 | 36.44 | 37.27 | 13,816,884 | +0.58(+1.58%) |
Feb 13, 2003 | 37.05 | 37.05 | 36.19 | 36.68 | 15,440,830 | -0.38(-1.03%) |
Feb 12, 2003 | 37.67 | 37.94 | 36.92 | 37.07 | 15,507,171 | -0.80(-2.11%) |
Feb 11, 2003 | 37.55 | 38.23 | 37.44 | 37.87 | 18,598,668 | +0.33(+0.89%) |
Feb 10, 2003 | 36.93 | 37.55 | 36.70 | 37.53 | 14,928,451 | +0.63(+1.71%) |
Feb 07, 2003 | 36.68 | 37.05 | 36.55 | 36.90 | 14,761,892 | +0.57(+1.56%) |
Feb 06, 2003 | 36.25 | 36.63 | 35.92 | 36.34 | 12,849,573 | +0.01(+0.04%) |
Feb 05, 2003 | 36.94 | 37.26 | 36.24 | 36.32 | 17,295,700 | -0.40(-1.08%) |
Feb 04, 2003 | 36.56 | 36.83 | 36.17 | 36.72 | 13,031,941 | -0.21(-0.58%) |