Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 35.31 | 35.87 | 35.18 | 35.84 | 12,255,319 | +0.63(+1.80%) |
May 29, 2003 | 35.55 | 35.70 | 35.09 | 35.20 | 14,192,772 | -0.18(-0.50%) |
May 28, 2003 | 35.41 | 35.51 | 35.10 | 35.38 | 11,884,511 | +0.16(+0.45%) |
May 27, 2003 | 34.75 | 35.34 | 34.65 | 35.22 | 14,101,170 | +0.22(+0.62%) |
May 23, 2003 | 35.12 | 35.20 | 34.68 | 35.01 | 11,162,762 | -0.19(-0.54%) |
May 22, 2003 | 35.24 | 35.57 | 35.09 | 35.20 | 12,670,715 | -0.05(-0.13%) |
May 21, 2003 | 35.67 | 35.82 | 35.07 | 35.24 | 15,095,754 | -0.36(-1.00%) |
May 20, 2003 | 36.15 | 36.36 | 35.16 | 35.60 | 15,270,011 | -0.42(-1.17%) |
May 19, 2003 | 36.73 | 36.83 | 35.61 | 36.02 | 20,594,784 | -0.93(-2.52%) |
May 16, 2003 | 36.40 | 37.09 | 36.40 | 36.95 | 9,875,778 | +0.40(+1.08%) |
May 15, 2003 | 36.59 | 36.89 | 36.42 | 36.56 | 7,633,640 | +0.06(+0.16%) |
May 14, 2003 | 36.84 | 36.86 | 36.27 | 36.50 | 11,384,641 | -0.10(-0.27%) |
May 13, 2003 | 36.92 | 36.92 | 36.36 | 36.60 | 12,132,626 | -0.44(-1.18%) |
May 12, 2003 | 36.98 | 37.08 | 36.63 | 37.03 | 11,948,056 | -0.12(-0.32%) |
May 09, 2003 | 36.66 | 37.29 | 36.66 | 37.15 | 8,801,572 | -0.07(-0.18%) |
May 08, 2003 | 37.59 | 37.59 | 36.96 | 37.21 | 6,984,688 | -0.38(-1.00%) |
May 07, 2003 | 37.27 | 37.93 | 37.22 | 37.59 | 11,725,723 | +0.32(+0.87%) |
May 06, 2003 | 37.39 | 37.58 | 37.19 | 37.27 | 9,823,910 | +0.04(+0.11%) |
May 05, 2003 | 37.10 | 37.69 | 37.10 | 37.23 | 8,841,914 | -0.12(-0.32%) |
May 02, 2003 | 36.89 | 37.42 | 36.63 | 37.35 | 9,536,060 | +0.21(+0.57%) |
May 01, 2003 | 37.16 | 37.43 | 36.60 | 37.14 | 9,280,665 | -0.03(-0.07%) |
Apr 30, 2003 | 37.15 | 37.48 | 37.04 | 37.16 | 10,537,318 | -0.35(-0.93%) |
Apr 29, 2003 | 37.49 | 37.72 | 37.25 | 37.51 | 8,898,634 | -0.08(-0.21%) |
Apr 28, 2003 | 37.12 | 37.80 | 37.06 | 37.59 | 6,614,032 | +0.53(+1.42%) |
Apr 25, 2003 | 37.91 | 38.02 | 36.79 | 37.06 | 12,688,004 | -0.85(-2.24%) |
Apr 24, 2003 | 37.85 | 38.16 | 37.18 | 37.91 | 18,660,820 | +0.46(+1.23%) |
Apr 23, 2003 | 37.06 | 37.58 | 36.96 | 37.45 | 9,819,664 | +0.47(+1.27%) |
Apr 22, 2003 | 36.10 | 37.19 | 36.08 | 36.98 | 11,161,094 | +0.48(+1.32%) |
Apr 21, 2003 | 36.61 | 36.86 | 36.29 | 36.50 | 8,199,331 | +0.23(+0.64%) |
Apr 17, 2003 | 35.94 | 36.56 | 35.94 | 36.27 | 11,609,400 | +0.41(+1.14%) |
Apr 16, 2003 | 36.91 | 37.06 | 35.57 | 35.86 | 22,532,996 | -1.05(-2.84%) |
Apr 15, 2003 | 37.25 | 37.72 | 36.60 | 36.91 | 19,946,136 | -1.19(-3.12%) |
Apr 14, 2003 | 37.84 | 38.24 | 37.75 | 38.10 | 7,472,729 | +0.26(+0.70%) |
Apr 11, 2003 | 38.06 | 38.34 | 37.80 | 37.83 | 8,945,952 | +0.11(+0.30%) |
Apr 10, 2003 | 38.06 | 38.06 | 37.39 | 37.72 | 10,028,954 | -0.03(-0.09%) |
Apr 09, 2003 | 37.60 | 38.31 | 37.60 | 37.76 | 9,268,229 | -0.16(-0.42%) |
Apr 08, 2003 | 37.97 | 38.24 | 37.72 | 37.91 | 8,220,108 | +0.11(+0.30%) |
Apr 07, 2003 | 38.14 | 38.96 | 37.72 | 37.80 | 10,958,325 | -0.34(-0.88%) |
Apr 04, 2003 | 37.92 | 38.24 | 37.81 | 38.14 | 10,234,453 | +0.25(+0.66%) |
Apr 03, 2003 | 38.19 | 38.50 | 37.74 | 37.89 | 11,258,460 | -0.63(-1.63%) |
Apr 02, 2003 | 38.42 | 38.69 | 38.10 | 38.51 | 12,815,853 | -0.01(-0.02%) |
Apr 01, 2003 | 38.16 | 38.64 | 38.03 | 38.52 | 11,819,146 | +0.36(+0.95%) |
Mar 31, 2003 | 37.42 | 38.54 | 37.42 | 38.16 | 14,555,694 | +0.32(+0.85%) |
Mar 28, 2003 | 36.92 | 37.98 | 36.92 | 37.83 | 8,655,069 | +0.28(+0.74%) |
Mar 27, 2003 | 36.92 | 37.81 | 36.73 | 37.56 | 8,367,977 | +0.20(+0.53%) |
Mar 26, 2003 | 37.64 | 37.66 | 37.25 | 37.36 | 10,070,964 | -0.28(-0.74%) |
Mar 25, 2003 | 37.25 | 37.85 | 36.94 | 37.64 | 11,594,689 | +0.22(+0.58%) |
Mar 24, 2003 | 37.65 | 38.23 | 37.35 | 37.42 | 10,970,761 | -1.27(-3.27%) |
Mar 21, 2003 | 38.36 | 38.69 | 37.83 | 38.69 | 13,178,017 | +0.84(+2.23%) |
Mar 20, 2003 | 37.70 | 37.91 | 37.25 | 37.84 | 8,896,208 | +0.05(+0.14%) |
Mar 19, 2003 | 37.48 | 37.88 | 36.93 | 37.79 | 10,355,478 | +0.35(+0.93%) |
Mar 18, 2003 | 37.18 | 37.52 | 36.98 | 37.44 | 10,947,861 | +0.26(+0.69%) |
Mar 17, 2003 | 35.90 | 37.25 | 35.87 | 37.18 | 12,464,306 | +0.79(+2.17%) |
Mar 14, 2003 | 36.70 | 36.85 | 36.13 | 36.39 | 11,507,940 | -0.19(-0.52%) |
Mar 13, 2003 | 36.05 | 36.66 | 35.76 | 36.58 | 14,615,751 | +0.53(+1.46%) |
Mar 12, 2003 | 35.94 | 36.13 | 35.67 | 36.05 | 13,525,166 | +0.13(+0.37%) |
Mar 11, 2003 | 35.94 | 36.25 | 35.58 | 35.92 | 11,165,947 | +0.23(+0.65%) |
Mar 10, 2003 | 35.97 | 36.40 | 35.57 | 35.69 | 10,789,073 | -0.77(-2.12%) |
Mar 07, 2003 | 34.65 | 36.52 | 34.63 | 36.46 | 20,138,744 | +1.32(+3.75%) |
Mar 06, 2003 | 34.68 | 35.43 | 34.49 | 35.14 | 14,084,942 | +0.32(+0.93%) |
Mar 05, 2003 | 33.97 | 34.88 | 33.96 | 34.82 | 10,126,168 | +0.74(+2.17%) |
Mar 04, 2003 | 34.58 | 34.91 | 34.08 | 34.08 | 8,302,763 | -0.49(-1.41%) |