Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 39.82 | 40.07 | 39.60 | 39.83 | 6,252,799 | +0.02(+0.05%) |
Apr 29, 2003 | 39.56 | 39.97 | 39.47 | 39.82 | 6,064,261 | +0.26(+0.66%) |
Apr 28, 2003 | 38.94 | 39.71 | 38.80 | 39.55 | 6,753,541 | +0.74(+1.92%) |
Apr 25, 2003 | 38.89 | 38.93 | 38.65 | 38.81 | 4,660,905 | +0.00(+0.00%) |
Apr 24, 2003 | 38.80 | 38.96 | 38.58 | 38.81 | 6,125,080 | +0.01(+0.03%) |
Apr 23, 2003 | 38.60 | 38.83 | 38.53 | 38.80 | 10,800,645 | +0.28(+0.73%) |
Apr 22, 2003 | 37.74 | 38.52 | 37.67 | 38.51 | 17,605,960 | +1.40(+3.78%) |
Apr 21, 2003 | 37.19 | 37.42 | 36.90 | 37.11 | 3,715,095 | -0.31(-0.82%) |
Apr 17, 2003 | 37.19 | 37.51 | 37.13 | 37.42 | 2,906,360 | +0.40(+1.07%) |
Apr 16, 2003 | 37.71 | 37.81 | 36.98 | 37.02 | 3,452,170 | -0.62(-1.65%) |
Apr 15, 2003 | 37.51 | 37.71 | 37.41 | 37.64 | 4,102,932 | +0.19(+0.51%) |
Apr 14, 2003 | 37.04 | 37.61 | 37.03 | 37.45 | 3,080,863 | +0.38(+1.04%) |
Apr 11, 2003 | 37.01 | 37.24 | 36.79 | 37.06 | 3,258,641 | +0.19(+0.52%) |
Apr 10, 2003 | 36.83 | 36.90 | 36.49 | 36.87 | 2,743,709 | +0.04(+0.10%) |
Apr 09, 2003 | 37.22 | 37.63 | 36.72 | 36.83 | 3,463,398 | -0.40(-1.08%) |
Apr 08, 2003 | 37.19 | 37.30 | 36.88 | 37.24 | 3,788,389 | +0.07(+0.19%) |
Apr 07, 2003 | 37.51 | 37.86 | 37.16 | 37.17 | 4,135,992 | +0.10(+0.26%) |
Apr 04, 2003 | 37.21 | 37.33 | 36.62 | 37.07 | 3,972,249 | -0.03(-0.07%) |
Apr 03, 2003 | 37.47 | 37.58 | 37.10 | 37.10 | 3,455,133 | -0.26(-0.69%) |
Apr 02, 2003 | 37.19 | 37.65 | 37.19 | 37.35 | 4,800,321 | +0.47(+1.27%) |
Apr 01, 2003 | 36.62 | 37.00 | 36.24 | 36.88 | 3,580,357 | +0.33(+0.91%) |
Mar 31, 2003 | 36.07 | 36.81 | 36.07 | 36.55 | 4,659,970 | -0.19(-0.52%) |
Mar 28, 2003 | 36.81 | 36.81 | 36.34 | 36.74 | 2,846,789 | -0.22(-0.61%) |
Mar 27, 2003 | 36.90 | 37.21 | 36.67 | 36.97 | 2,538,172 | -0.20(-0.53%) |
Mar 26, 2003 | 37.29 | 37.39 | 36.96 | 37.17 | 3,481,020 | -0.25(-0.67%) |
Mar 25, 2003 | 36.79 | 37.64 | 36.74 | 37.42 | 4,341,529 | +0.37(+0.99%) |
Mar 24, 2003 | 38.39 | 38.39 | 36.81 | 37.05 | 5,337,866 | -1.33(-3.46%) |
Mar 21, 2003 | 38.22 | 38.45 | 37.77 | 38.38 | 6,711,904 | +0.57(+1.51%) |
Mar 20, 2003 | 37.51 | 37.97 | 37.26 | 37.81 | 4,447,104 | +0.21(+0.56%) |
Mar 19, 2003 | 37.16 | 37.64 | 36.91 | 37.60 | 6,133,033 | +0.55(+1.47%) |
Mar 18, 2003 | 36.96 | 37.08 | 36.58 | 37.05 | 4,069,247 | +0.26(+0.70%) |
Mar 17, 2003 | 35.69 | 36.99 | 35.53 | 36.79 | 6,521,650 | +0.88(+2.46%) |
Mar 14, 2003 | 35.58 | 36.01 | 35.27 | 35.91 | 5,033,460 | +0.40(+1.12%) |
Mar 13, 2003 | 34.81 | 35.53 | 34.67 | 35.51 | 7,786,214 | +0.53(+1.50%) |
Mar 12, 2003 | 33.99 | 35.01 | 33.99 | 34.99 | 6,339,349 | +0.88(+2.59%) |
Mar 11, 2003 | 34.50 | 34.72 | 34.10 | 34.10 | 4,634,083 | -0.36(-1.04%) |
Mar 10, 2003 | 35.29 | 35.29 | 34.38 | 34.46 | 5,035,487 | -0.83(-2.36%) |
Mar 07, 2003 | 35.27 | 35.51 | 35.08 | 35.29 | 7,000,715 | -0.28(-0.78%) |
Mar 06, 2003 | 35.53 | 35.91 | 35.40 | 35.57 | 3,872,600 | -0.37(-1.03%) |
Mar 05, 2003 | 36.44 | 36.44 | 35.59 | 35.94 | 6,265,119 | -0.50(-1.37%) |
Mar 04, 2003 | 37.03 | 37.06 | 36.42 | 36.44 | 3,731,469 | -0.65(-1.76%) |
Mar 03, 2003 | 37.22 | 37.41 | 36.97 | 37.10 | 3,106,594 | +0.20(+0.54%) |
Feb 28, 2003 | 36.88 | 37.30 | 36.79 | 36.90 | 3,578,798 | +0.17(+0.47%) |
Feb 27, 2003 | 36.78 | 37.08 | 36.40 | 36.72 | 3,401,488 | -0.01(-0.02%) |
Feb 26, 2003 | 36.78 | 37.07 | 36.63 | 36.73 | 3,961,021 | -0.04(-0.12%) |
Feb 25, 2003 | 36.24 | 36.78 | 35.91 | 36.78 | 4,693,498 | +0.12(+0.31%) |
Feb 24, 2003 | 37.35 | 37.36 | 36.51 | 36.66 | 4,650,925 | -0.80(-2.12%) |
Feb 21, 2003 | 37.69 | 37.71 | 37.19 | 37.46 | 3,324,762 | +0.15(+0.41%) |
Feb 20, 2003 | 37.83 | 37.90 | 37.21 | 37.30 | 2,674,469 | -0.52(-1.37%) |
Feb 19, 2003 | 38.15 | 38.15 | 37.58 | 37.82 | 2,650,141 | -0.33(-0.86%) |
Feb 18, 2003 | 37.83 | 38.23 | 37.77 | 38.15 | 2,649,361 | +0.31(+0.83%) |
Feb 14, 2003 | 36.94 | 37.83 | 36.94 | 37.83 | 3,402,267 | +0.91(+2.47%) |
Feb 13, 2003 | 37.03 | 37.29 | 36.63 | 36.92 | 3,384,334 | -0.42(-1.13%) |
Feb 12, 2003 | 37.71 | 37.83 | 37.13 | 37.35 | 2,814,508 | -0.36(-0.95%) |
Feb 11, 2003 | 38.17 | 38.27 | 37.55 | 37.71 | 2,724,527 | -0.22(-0.59%) |
Feb 10, 2003 | 37.96 | 38.10 | 37.53 | 37.93 | 3,736,303 | +0.00(+0.00%) |
Feb 07, 2003 | 38.30 | 38.62 | 37.86 | 37.93 | 2,888,738 | -0.37(-0.95%) |
Feb 06, 2003 | 38.31 | 38.65 | 38.21 | 38.30 | 3,008,816 | -0.24(-0.62%) |
Feb 05, 2003 | 38.73 | 38.98 | 38.37 | 38.53 | 3,168,661 | +0.09(+0.23%) |
Feb 04, 2003 | 38.51 | 38.54 | 38.23 | 38.44 | 3,417,862 | -0.42(-1.07%) |