Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 36.78 | 37.46 | 36.58 | 37.45 | 6,083,614 | +0.97(+2.66%) |
May 29, 2003 | 36.78 | 37.27 | 36.35 | 36.48 | 4,970,668 | -0.30(-0.82%) |
May 28, 2003 | 37.03 | 37.53 | 36.72 | 36.78 | 6,278,814 | -0.38(-1.01%) |
May 27, 2003 | 36.18 | 37.16 | 35.52 | 37.15 | 11,064,497 | +0.75(+2.07%) |
May 23, 2003 | 35.93 | 36.50 | 35.41 | 36.40 | 8,742,043 | +0.23(+0.64%) |
May 22, 2003 | 36.53 | 36.53 | 35.86 | 36.17 | 9,164,844 | -0.36(-0.98%) |
May 21, 2003 | 36.56 | 37.12 | 36.09 | 36.53 | 10,628,768 | -0.03(-0.09%) |
May 20, 2003 | 37.66 | 37.72 | 36.18 | 36.56 | 13,177,227 | -1.50(-3.95%) |
May 19, 2003 | 38.23 | 39.59 | 37.55 | 38.06 | 10,872,489 | -1.74(-4.38%) |
May 16, 2003 | 40.07 | 40.15 | 39.66 | 39.80 | 4,117,085 | -0.39(-0.97%) |
May 15, 2003 | 40.10 | 40.19 | 39.67 | 40.19 | 4,341,653 | +0.26(+0.64%) |
May 14, 2003 | 40.16 | 40.22 | 39.41 | 39.94 | 3,731,153 | -0.04(-0.09%) |
May 13, 2003 | 40.10 | 40.25 | 39.63 | 39.97 | 3,822,130 | -0.36(-0.89%) |
May 12, 2003 | 39.97 | 40.36 | 39.82 | 40.33 | 4,827,340 | +0.14(+0.34%) |
May 09, 2003 | 40.04 | 40.51 | 40.04 | 40.19 | 5,148,152 | +0.15(+0.38%) |
May 08, 2003 | 40.33 | 40.33 | 39.67 | 40.04 | 4,890,226 | -0.28(-0.70%) |
May 07, 2003 | 40.09 | 40.34 | 39.80 | 40.32 | 5,418,368 | +0.23(+0.58%) |
May 06, 2003 | 40.04 | 40.35 | 39.75 | 40.09 | 4,379,480 | +0.03(+0.06%) |
May 05, 2003 | 40.27 | 40.66 | 39.75 | 40.07 | 4,948,323 | -0.18(-0.45%) |
May 02, 2003 | 40.17 | 40.41 | 39.53 | 40.25 | 4,659,273 | +0.08(+0.19%) |
May 01, 2003 | 39.99 | 40.30 | 39.33 | 40.17 | 3,918,692 | +0.19(+0.47%) |
Apr 30, 2003 | 40.41 | 40.47 | 39.91 | 39.99 | 7,523,277 | -0.43(-1.05%) |
Apr 29, 2003 | 40.13 | 40.69 | 40.13 | 40.41 | 4,034,568 | +0.29(+0.72%) |
Apr 28, 2003 | 39.53 | 40.37 | 39.32 | 40.12 | 4,012,701 | +0.48(+1.20%) |
Apr 25, 2003 | 40.22 | 40.43 | 39.35 | 39.65 | 6,079,464 | -0.48(-1.20%) |
Apr 24, 2003 | 39.18 | 40.46 | 39.03 | 40.13 | 7,522,958 | +0.97(+2.48%) |
Apr 23, 2003 | 38.78 | 39.37 | 38.68 | 39.16 | 5,979,709 | +0.76(+1.97%) |
Apr 22, 2003 | 37.26 | 38.53 | 37.26 | 38.40 | 6,340,902 | +1.14(+3.06%) |
Apr 21, 2003 | 36.34 | 37.49 | 36.33 | 37.26 | 5,793,287 | +0.68(+1.87%) |
Apr 17, 2003 | 36.43 | 36.78 | 36.38 | 36.58 | 4,033,929 | +0.09(+0.24%) |
Apr 16, 2003 | 37.32 | 37.37 | 36.34 | 36.49 | 4,279,885 | -0.52(-1.41%) |
Apr 15, 2003 | 37.34 | 37.44 | 36.65 | 37.01 | 3,953,008 | -0.27(-0.72%) |
Apr 14, 2003 | 36.43 | 37.40 | 36.41 | 37.28 | 4,036,004 | +0.71(+1.95%) |
Apr 11, 2003 | 37.39 | 37.47 | 36.31 | 36.56 | 5,642,936 | -0.82(-2.20%) |
Apr 10, 2003 | 37.25 | 37.50 | 36.90 | 37.39 | 3,235,890 | +0.26(+0.69%) |
Apr 09, 2003 | 36.87 | 38.21 | 36.87 | 37.13 | 3,969,607 | -0.34(-0.90%) |
Apr 08, 2003 | 37.65 | 37.94 | 37.28 | 37.47 | 3,492,380 | -0.01(-0.02%) |
Apr 07, 2003 | 38.68 | 39.35 | 37.39 | 37.47 | 6,080,102 | -0.90(-2.35%) |
Apr 04, 2003 | 38.03 | 38.49 | 37.97 | 38.38 | 4,511,317 | +0.47(+1.24%) |
Apr 03, 2003 | 37.55 | 38.12 | 37.35 | 37.91 | 4,668,690 | +0.56(+1.49%) |
Apr 02, 2003 | 36.78 | 37.59 | 36.75 | 37.35 | 4,283,716 | +0.80(+2.19%) |
Apr 01, 2003 | 36.06 | 36.59 | 35.54 | 36.55 | 3,927,950 | +0.74(+2.06%) |
Mar 31, 2003 | 36.21 | 36.43 | 35.57 | 35.81 | 3,423,429 | -0.76(-2.07%) |
Mar 28, 2003 | 36.14 | 36.59 | 35.87 | 36.56 | 3,931,621 | +0.09(+0.26%) |
Mar 27, 2003 | 35.65 | 36.72 | 35.62 | 36.47 | 3,782,068 | +0.41(+1.13%) |
Mar 26, 2003 | 36.56 | 36.62 | 36.00 | 36.06 | 28,154,830 | -0.36(-1.00%) |
Mar 25, 2003 | 35.31 | 36.93 | 35.31 | 36.43 | 4,466,307 | +0.90(+2.54%) |
Mar 24, 2003 | 36.46 | 36.46 | 35.44 | 35.52 | 3,420,875 | -0.94(-2.58%) |
Mar 21, 2003 | 36.03 | 36.59 | 35.62 | 36.46 | 5,902,618 | +0.98(+2.77%) |
Mar 20, 2003 | 35.59 | 35.71 | 34.90 | 35.48 | 4,699,015 | -0.11(-0.30%) |
Mar 19, 2003 | 35.24 | 35.71 | 34.90 | 35.59 | 4,143,261 | +0.51(+1.46%) |
Mar 18, 2003 | 34.65 | 35.34 | 34.55 | 35.07 | 4,312,764 | +0.43(+1.23%) |
Mar 17, 2003 | 33.46 | 34.71 | 33.09 | 34.65 | 8,544,129 | +0.83(+2.45%) |
Mar 14, 2003 | 34.48 | 34.61 | 33.64 | 33.82 | 5,807,173 | -0.79(-2.28%) |
Mar 13, 2003 | 34.02 | 34.65 | 33.47 | 34.61 | 5,683,796 | +0.75(+2.22%) |
Mar 12, 2003 | 33.65 | 33.86 | 33.06 | 33.86 | 5,215,666 | +0.21(+0.63%) |
Mar 11, 2003 | 35.09 | 35.09 | 33.52 | 33.65 | 7,741,142 | -1.44(-4.11%) |
Mar 10, 2003 | 35.61 | 35.61 | 34.95 | 35.09 | 3,235,571 | -0.61(-1.72%) |
Mar 07, 2003 | 34.65 | 35.83 | 34.58 | 35.70 | 4,810,102 | +0.65(+1.84%) |
Mar 06, 2003 | 35.40 | 35.71 | 35.05 | 35.05 | 4,620,648 | -0.66(-1.84%) |
Mar 05, 2003 | 35.12 | 35.90 | 35.10 | 35.71 | 4,451,304 | +0.50(+1.42%) |
Mar 04, 2003 | 35.41 | 35.67 | 35.10 | 35.21 | 3,658,212 | -0.25(-0.71%) |