Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 45.20 | 46.02 | 45.10 | 45.90 | 11,947,497 | +1.01(+2.24%) |
May 29, 2003 | 45.17 | 46.01 | 44.60 | 44.90 | 15,577,510 | -0.30(-0.67%) |
May 28, 2003 | 45.24 | 45.38 | 44.81 | 45.20 | 11,993,473 | +0.07(+0.16%) |
May 27, 2003 | 43.75 | 45.38 | 43.61 | 45.13 | 23,118,756 | +1.26(+2.86%) |
May 23, 2003 | 43.86 | 44.14 | 43.33 | 43.88 | 8,975,114 | +0.01(+0.02%) |
May 22, 2003 | 42.92 | 44.36 | 42.88 | 43.87 | 13,307,465 | +0.83(+1.93%) |
May 21, 2003 | 42.66 | 43.34 | 42.47 | 43.04 | 13,498,986 | -0.24(-0.55%) |
May 20, 2003 | 42.84 | 43.32 | 42.73 | 43.27 | 15,139,466 | +0.54(+1.26%) |
May 19, 2003 | 44.59 | 44.76 | 42.52 | 42.74 | 21,890,088 | -1.45(-3.27%) |
May 16, 2003 | 44.47 | 44.85 | 44.10 | 44.18 | 9,430,223 | -0.23(-0.51%) |
May 15, 2003 | 44.00 | 44.58 | 43.86 | 44.41 | 9,426,274 | +0.55(+1.26%) |
May 14, 2003 | 43.95 | 44.03 | 43.47 | 43.86 | 10,336,492 | +0.25(+0.57%) |
May 13, 2003 | 43.88 | 44.30 | 43.60 | 43.61 | 10,587,246 | -0.35(-0.79%) |
May 12, 2003 | 43.42 | 44.20 | 43.07 | 43.95 | 11,983,601 | +0.53(+1.22%) |
May 09, 2003 | 42.96 | 43.57 | 42.64 | 43.42 | 13,485,165 | +0.55(+1.27%) |
May 08, 2003 | 42.10 | 43.23 | 42.08 | 42.88 | 16,936,914 | +0.65(+1.54%) |
May 07, 2003 | 43.01 | 43.11 | 42.14 | 42.22 | 32,080,330 | -1.01(-2.33%) |
May 06, 2003 | 44.23 | 44.30 | 42.88 | 43.23 | 26,211,156 | -1.23(-2.77%) |
May 05, 2003 | 44.71 | 45.38 | 44.47 | 44.47 | 11,439,360 | -0.40(-0.89%) |
May 02, 2003 | 44.15 | 45.11 | 43.97 | 44.86 | 13,285,323 | +1.40(+3.21%) |
Apr 30, 2003 | 43.81 | 44.14 | 43.43 | 43.47 | 16,985,570 | -0.57(-1.29%) |
Apr 29, 2003 | 44.61 | 44.93 | 43.61 | 44.03 | 18,208,314 | -0.56(-1.26%) |
Apr 28, 2003 | 44.39 | 45.25 | 44.28 | 44.59 | 12,589,755 | -0.08(-0.17%) |
Apr 25, 2003 | 45.21 | 45.34 | 44.66 | 44.67 | 12,859,972 | -0.70(-1.55%) |
Apr 24, 2003 | 45.03 | 45.70 | 44.63 | 45.37 | 18,036,398 | +0.13(+0.30%) |
Apr 23, 2003 | 44.11 | 45.26 | 43.96 | 45.24 | 34,235,576 | +2.03(+4.69%) |
Apr 22, 2003 | 42.40 | 43.25 | 42.40 | 43.21 | 19,410,468 | +0.61(+1.43%) |
Apr 21, 2003 | 42.76 | 43.18 | 42.40 | 42.60 | 12,355,783 | -0.04(-0.08%) |
Apr 17, 2003 | 42.33 | 42.72 | 42.05 | 42.64 | 13,540,872 | +0.42(+0.99%) |
Apr 16, 2003 | 42.76 | 42.81 | 41.79 | 42.22 | 14,838,787 | -0.43(-1.01%) |
Apr 15, 2003 | 42.02 | 42.66 | 42.00 | 42.65 | 15,827,701 | +0.76(+1.81%) |
Apr 14, 2003 | 41.18 | 42.10 | 41.06 | 41.89 | 11,120,487 | +0.85(+2.07%) |
Apr 11, 2003 | 41.30 | 41.61 | 40.63 | 41.04 | 10,063,032 | -0.05(-0.12%) |
Apr 10, 2003 | 40.79 | 41.20 | 40.35 | 41.09 | 11,631,727 | +0.25(+0.61%) |
Apr 09, 2003 | 41.54 | 41.83 | 40.84 | 40.84 | 13,250,488 | -0.74(-1.79%) |
Apr 08, 2003 | 41.27 | 41.90 | 41.20 | 41.59 | 14,204,849 | +0.17(+0.41%) |
Apr 07, 2003 | 42.47 | 42.72 | 41.20 | 41.42 | 17,123,218 | -0.62(-1.47%) |
Apr 04, 2003 | 42.30 | 42.52 | 41.88 | 42.03 | 10,407,572 | -0.09(-0.20%) |
Apr 03, 2003 | 42.35 | 42.51 | 41.80 | 42.12 | 15,892,575 | -0.23(-0.55%) |
Apr 02, 2003 | 42.17 | 42.40 | 41.94 | 42.35 | 14,232,351 | +0.86(+2.07%) |
Apr 01, 2003 | 41.07 | 41.76 | 40.98 | 41.49 | 13,900,080 | +0.69(+1.69%) |
Mar 31, 2003 | 41.22 | 41.44 | 40.81 | 40.81 | 14,203,524 | -0.72(-1.72%) |
Mar 28, 2003 | 41.41 | 41.81 | 41.37 | 41.52 | 10,147,159 | -0.01(-0.02%) |
Mar 27, 2003 | 40.95 | 41.62 | 40.84 | 41.53 | 13,487,307 | +0.44(+1.07%) |
Mar 26, 2003 | 41.38 | 41.88 | 41.05 | 41.09 | 14,258,051 | -0.36(-0.87%) |
Mar 25, 2003 | 40.81 | 41.79 | 40.79 | 41.45 | 13,850,287 | +0.79(+1.95%) |
Mar 24, 2003 | 40.98 | 41.24 | 40.51 | 40.66 | 15,583,667 | -0.87(-2.08%) |
Mar 21, 2003 | 41.55 | 41.82 | 41.01 | 41.52 | 15,968,329 | +0.42(+1.02%) |
Mar 20, 2003 | 41.22 | 41.31 | 40.49 | 41.10 | 15,791,783 | -0.23(-0.57%) |
Mar 19, 2003 | 41.66 | 41.83 | 40.95 | 41.34 | 16,739,590 | -0.40(-0.97%) |
Mar 18, 2003 | 41.55 | 41.78 | 41.18 | 41.74 | 15,069,526 | +0.18(+0.44%) |
Mar 17, 2003 | 40.64 | 41.76 | 40.51 | 41.56 | 19,234,196 | +0.69(+1.68%) |
Mar 14, 2003 | 40.37 | 41.14 | 40.17 | 40.87 | 20,387,872 | +0.47(+1.16%) |
Mar 13, 2003 | 39.55 | 40.42 | 39.28 | 40.40 | 21,064,064 | +1.29(+3.30%) |
Mar 12, 2003 | 39.06 | 39.35 | 38.41 | 39.11 | 16,172,025 | +0.11(+0.29%) |
Mar 11, 2003 | 39.15 | 39.35 | 38.86 | 39.00 | 15,674,681 | -0.07(-0.18%) |
Mar 10, 2003 | 39.11 | 39.47 | 38.91 | 39.07 | 12,813,572 | -0.43(-1.08%) |
Mar 07, 2003 | 39.07 | 39.69 | 38.88 | 39.49 | 17,529,106 | +0.21(+0.54%) |
Mar 06, 2003 | 39.02 | 39.67 | 38.95 | 39.28 | 18,148,094 | +0.05(+0.13%) |
Mar 05, 2003 | 38.23 | 39.39 | 38.22 | 39.23 | 21,525,802 | +0.86(+2.24%) |
Mar 04, 2003 | 38.05 | 38.83 | 38.03 | 38.37 | 15,414,760 | +0.19(+0.50%) |