Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 45.17 | 45.99 | 45.07 | 45.88 | 11,954,398 | +1.01(+2.24%) |
May 29, 2003 | 45.14 | 45.98 | 44.57 | 44.87 | 15,586,509 | -0.30(-0.67%) |
May 28, 2003 | 45.21 | 45.35 | 44.79 | 45.18 | 12,000,401 | +0.07(+0.16%) |
May 27, 2003 | 43.72 | 45.35 | 43.59 | 45.11 | 23,132,110 | +1.25(+2.86%) |
May 23, 2003 | 43.84 | 44.11 | 43.31 | 43.85 | 8,980,298 | +0.01(+0.02%) |
May 22, 2003 | 42.89 | 44.33 | 42.85 | 43.84 | 13,315,152 | +0.83(+1.93%) |
May 21, 2003 | 42.63 | 43.32 | 42.44 | 43.01 | 13,506,784 | -0.24(-0.55%) |
May 20, 2003 | 42.82 | 43.30 | 42.70 | 43.25 | 15,148,212 | +0.54(+1.26%) |
May 19, 2003 | 44.56 | 44.73 | 42.49 | 42.71 | 21,902,732 | -1.45(-3.27%) |
May 16, 2003 | 44.45 | 44.82 | 44.07 | 44.16 | 9,435,670 | -0.23(-0.51%) |
May 15, 2003 | 43.97 | 44.55 | 43.84 | 44.38 | 9,431,719 | +0.55(+1.26%) |
May 14, 2003 | 43.93 | 44.00 | 43.44 | 43.83 | 10,342,463 | +0.25(+0.57%) |
May 13, 2003 | 43.86 | 44.27 | 43.58 | 43.58 | 10,593,362 | -0.35(-0.79%) |
May 12, 2003 | 43.40 | 44.17 | 43.04 | 43.93 | 11,990,523 | +0.53(+1.22%) |
May 09, 2003 | 42.94 | 43.55 | 42.62 | 43.40 | 13,492,955 | +0.55(+1.27%) |
May 08, 2003 | 42.08 | 43.21 | 42.06 | 42.85 | 16,946,698 | +0.65(+1.54%) |
May 07, 2003 | 42.99 | 43.09 | 42.12 | 42.20 | 32,098,862 | -1.01(-2.33%) |
May 06, 2003 | 44.21 | 44.27 | 42.85 | 43.21 | 26,226,298 | -1.23(-2.77%) |
May 05, 2003 | 44.68 | 45.35 | 44.44 | 44.44 | 11,445,968 | -0.40(-0.89%) |
May 02, 2003 | 44.13 | 45.08 | 43.94 | 44.84 | 13,292,997 | +1.40(+3.21%) |
Apr 30, 2003 | 43.78 | 44.11 | 43.40 | 43.44 | 16,995,382 | -0.57(-1.29%) |
Apr 29, 2003 | 44.58 | 44.90 | 43.58 | 44.01 | 18,218,834 | -0.56(-1.26%) |
Apr 28, 2003 | 44.37 | 45.23 | 44.26 | 44.57 | 12,597,028 | -0.08(-0.17%) |
Apr 25, 2003 | 45.18 | 45.32 | 44.64 | 44.65 | 12,867,400 | -0.70(-1.55%) |
Apr 24, 2003 | 45.00 | 45.67 | 44.60 | 45.35 | 18,046,816 | +0.13(+0.30%) |
Apr 23, 2003 | 44.09 | 45.23 | 43.94 | 45.21 | 34,255,352 | +2.03(+4.69%) |
Apr 22, 2003 | 42.38 | 43.23 | 42.38 | 43.19 | 19,421,682 | +0.61(+1.43%) |
Apr 21, 2003 | 42.74 | 43.16 | 42.38 | 42.58 | 12,362,921 | -0.04(-0.08%) |
Apr 17, 2003 | 42.31 | 42.70 | 42.02 | 42.61 | 13,548,694 | +0.42(+0.99%) |
Apr 16, 2003 | 42.73 | 42.78 | 41.77 | 42.19 | 14,847,359 | -0.43(-1.01%) |
Apr 15, 2003 | 41.99 | 42.64 | 41.98 | 42.63 | 15,836,844 | +0.76(+1.81%) |
Apr 14, 2003 | 41.15 | 42.08 | 41.04 | 41.87 | 11,126,911 | +0.85(+2.07%) |
Apr 11, 2003 | 41.27 | 41.58 | 40.61 | 41.02 | 10,068,845 | -0.05(-0.12%) |
Apr 10, 2003 | 40.77 | 41.18 | 40.32 | 41.07 | 11,638,446 | +0.25(+0.61%) |
Apr 09, 2003 | 41.51 | 41.81 | 40.82 | 40.82 | 13,258,143 | -0.74(-1.79%) |
Apr 08, 2003 | 41.24 | 41.87 | 41.17 | 41.56 | 14,213,055 | +0.17(+0.41%) |
Apr 07, 2003 | 42.45 | 42.70 | 41.18 | 41.39 | 17,133,108 | -0.62(-1.47%) |
Apr 04, 2003 | 42.28 | 42.50 | 41.86 | 42.01 | 10,413,584 | -0.09(-0.20%) |
Apr 03, 2003 | 42.33 | 42.48 | 41.77 | 42.09 | 15,901,756 | -0.23(-0.55%) |
Apr 02, 2003 | 42.15 | 42.38 | 41.92 | 42.33 | 14,240,572 | +0.86(+2.07%) |
Apr 01, 2003 | 41.05 | 41.74 | 40.96 | 41.47 | 13,908,110 | +0.69(+1.69%) |
Mar 31, 2003 | 41.20 | 41.41 | 40.78 | 40.78 | 14,211,729 | -0.72(-1.72%) |
Mar 28, 2003 | 41.39 | 41.78 | 41.35 | 41.50 | 10,153,020 | -0.01(-0.02%) |
Mar 27, 2003 | 40.92 | 41.60 | 40.82 | 41.51 | 13,495,098 | +0.44(+1.07%) |
Mar 26, 2003 | 41.36 | 41.85 | 41.02 | 41.07 | 14,266,287 | -0.36(-0.87%) |
Mar 25, 2003 | 40.78 | 41.77 | 40.77 | 41.43 | 13,858,288 | +0.79(+1.95%) |
Mar 24, 2003 | 40.95 | 41.22 | 40.49 | 40.63 | 15,592,669 | -0.86(-2.08%) |
Mar 21, 2003 | 41.53 | 41.80 | 40.99 | 41.50 | 15,977,553 | +0.42(+1.02%) |
Mar 20, 2003 | 41.20 | 41.28 | 40.47 | 41.08 | 15,800,905 | -0.23(-0.57%) |
Mar 19, 2003 | 41.63 | 41.81 | 40.92 | 41.31 | 16,749,260 | -0.40(-0.97%) |
Mar 18, 2003 | 41.53 | 41.75 | 41.16 | 41.72 | 15,078,231 | +0.18(+0.44%) |
Mar 17, 2003 | 40.61 | 41.74 | 40.48 | 41.53 | 19,245,308 | +0.69(+1.68%) |
Mar 14, 2003 | 40.35 | 41.12 | 40.15 | 40.85 | 20,399,650 | +0.47(+1.16%) |
Mar 13, 2003 | 39.53 | 40.39 | 39.26 | 40.38 | 21,076,232 | +1.29(+3.30%) |
Mar 12, 2003 | 39.04 | 39.33 | 38.39 | 39.09 | 16,181,367 | +0.11(+0.29%) |
Mar 11, 2003 | 39.12 | 39.32 | 38.84 | 38.98 | 15,683,736 | -0.07(-0.18%) |
Mar 10, 2003 | 39.09 | 39.45 | 38.89 | 39.05 | 12,820,974 | -0.43(-1.08%) |
Mar 07, 2003 | 39.05 | 39.67 | 38.86 | 39.47 | 17,539,232 | +0.21(+0.54%) |
Mar 06, 2003 | 39.00 | 39.65 | 38.93 | 39.26 | 18,158,578 | +0.05(+0.13%) |
Mar 05, 2003 | 38.20 | 39.37 | 38.20 | 39.21 | 21,538,238 | +0.86(+2.24%) |
Mar 04, 2003 | 38.03 | 38.81 | 38.01 | 38.35 | 15,423,665 | +0.19(+0.50%) |