Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 36.21 | 36.89 | 35.94 | 36.82 | 4,017,683 | +0.60(+1.67%) |
May 29, 2003 | 37.54 | 37.87 | 35.86 | 36.21 | 6,724,791 | -1.31(-3.48%) |
May 28, 2003 | 35.87 | 37.62 | 35.87 | 37.52 | 7,787,172 | +1.65(+4.60%) |
May 27, 2003 | 34.36 | 36.11 | 33.94 | 35.87 | 6,263,205 | +1.51(+4.41%) |
May 23, 2003 | 34.18 | 34.46 | 33.86 | 34.36 | 3,761,639 | +0.18(+0.51%) |
May 22, 2003 | 33.71 | 34.40 | 33.48 | 34.18 | 6,068,392 | +0.34(+1.02%) |
May 21, 2003 | 32.74 | 33.84 | 32.26 | 33.84 | 5,819,413 | +1.10(+3.36%) |
May 20, 2003 | 32.70 | 33.47 | 32.38 | 32.74 | 4,588,647 | +0.05(+0.14%) |
May 19, 2003 | 33.83 | 33.90 | 32.41 | 32.69 | 5,569,910 | -1.58(-4.62%) |
May 16, 2003 | 33.95 | 34.55 | 33.78 | 34.27 | 6,283,877 | +0.00(+0.00%) |
May 15, 2003 | 35.16 | 35.55 | 34.23 | 34.27 | 8,501,663 | -0.38(-1.10%) |
May 14, 2003 | 36.00 | 36.66 | 34.56 | 34.65 | 11,344,447 | -1.27(-3.53%) |
May 13, 2003 | 35.12 | 36.74 | 35.11 | 35.92 | 5,890,325 | +0.27(+0.75%) |
May 12, 2003 | 34.95 | 35.83 | 34.39 | 35.66 | 9,149,819 | +1.33(+3.87%) |
May 09, 2003 | 34.60 | 34.70 | 33.00 | 34.33 | 8,888,673 | +0.10(+0.29%) |
May 08, 2003 | 34.78 | 35.60 | 34.05 | 34.23 | 7,317,605 | -1.36(-3.82%) |
May 07, 2003 | 35.17 | 36.08 | 34.75 | 35.59 | 8,909,606 | -0.03(-0.09%) |
May 06, 2003 | 33.93 | 35.82 | 33.90 | 35.62 | 12,864,227 | +1.67(+4.91%) |
May 05, 2003 | 33.06 | 34.23 | 33.06 | 33.95 | 8,007,498 | +1.24(+3.79%) |
May 02, 2003 | 31.67 | 32.79 | 31.67 | 32.71 | 5,167,592 | +1.05(+3.31%) |
May 01, 2003 | 32.00 | 32.07 | 30.80 | 31.67 | 4,997,768 | -0.34(-1.05%) |
Apr 30, 2003 | 30.95 | 32.54 | 30.47 | 32.00 | 9,896,364 | +1.35(+4.41%) |
Apr 29, 2003 | 29.85 | 30.76 | 29.85 | 30.65 | 4,405,478 | +0.94(+3.16%) |
Apr 28, 2003 | 28.93 | 30.00 | 28.81 | 29.71 | 2,983,955 | +0.90(+3.13%) |
Apr 25, 2003 | 29.01 | 29.11 | 28.51 | 28.81 | 4,062,167 | -0.54(-1.82%) |
Apr 24, 2003 | 29.86 | 30.30 | 29.03 | 29.34 | 5,937,557 | -0.52(-1.74%) |
Apr 23, 2003 | 29.93 | 30.25 | 29.27 | 29.86 | 6,660,551 | +0.68(+2.33%) |
Apr 22, 2003 | 27.59 | 29.18 | 27.16 | 29.18 | 11,826,182 | +0.68(+2.39%) |
Apr 21, 2003 | 28.72 | 29.04 | 28.36 | 28.50 | 4,692,923 | -0.10(-0.35%) |
Apr 17, 2003 | 28.04 | 29.40 | 28.04 | 28.60 | 4,418,692 | +0.56(+1.99%) |
Apr 16, 2003 | 28.62 | 29.04 | 27.84 | 28.04 | 4,656,158 | -0.61(-2.13%) |
Apr 15, 2003 | 26.94 | 28.85 | 26.90 | 28.65 | 8,336,941 | +1.78(+6.63%) |
Apr 14, 2003 | 26.22 | 26.90 | 25.91 | 26.87 | 3,176,937 | +0.80(+3.08%) |
Apr 11, 2003 | 26.67 | 26.74 | 25.92 | 26.07 | 3,720,687 | -0.19(-0.73%) |
Apr 10, 2003 | 25.30 | 26.37 | 25.27 | 26.26 | 5,463,803 | +1.39(+5.59%) |
Apr 09, 2003 | 25.53 | 25.87 | 24.86 | 24.87 | 2,891,978 | -0.59(-2.31%) |
Apr 08, 2003 | 25.75 | 25.91 | 25.22 | 25.46 | 2,907,155 | -0.29(-1.13%) |
Apr 07, 2003 | 26.71 | 26.85 | 25.73 | 25.75 | 5,890,587 | +0.04(+0.15%) |
Apr 04, 2003 | 25.40 | 26.00 | 25.32 | 25.71 | 2,693,501 | +0.31(+1.23%) |
Apr 03, 2003 | 25.44 | 25.91 | 25.30 | 25.40 | 3,165,162 | +0.19(+0.76%) |
Apr 02, 2003 | 24.23 | 25.49 | 24.23 | 25.21 | 4,573,732 | +1.23(+5.13%) |
Apr 01, 2003 | 23.01 | 24.09 | 22.97 | 23.98 | 3,693,343 | +1.04(+4.53%) |
Mar 31, 2003 | 23.04 | 23.66 | 22.75 | 22.94 | 4,141,453 | -0.89(-3.75%) |
Mar 28, 2003 | 23.78 | 24.38 | 23.08 | 23.83 | 2,011,720 | -0.18(-0.73%) |
Mar 27, 2003 | 24.51 | 24.51 | 23.51 | 24.01 | 4,312,585 | -0.50(-2.03%) |
Mar 26, 2003 | 24.10 | 25.18 | 24.10 | 24.50 | 3,574,021 | +0.44(+1.84%) |
Mar 25, 2003 | 23.71 | 24.45 | 23.69 | 24.06 | 2,674,268 | +0.17(+0.70%) |
Mar 24, 2003 | 24.23 | 24.54 | 23.56 | 23.89 | 4,104,426 | -1.02(-4.11%) |
Mar 21, 2003 | 24.27 | 25.08 | 24.08 | 24.92 | 5,139,332 | +1.09(+4.55%) |
Mar 20, 2003 | 23.94 | 24.34 | 23.01 | 23.83 | 5,314,389 | -0.17(-0.70%) |
Mar 19, 2003 | 23.27 | 24.18 | 23.19 | 24.00 | 6,555,229 | +0.82(+3.53%) |
Mar 18, 2003 | 23.05 | 23.45 | 22.75 | 23.18 | 5,007,450 | +0.28(+1.23%) |
Mar 17, 2003 | 21.59 | 23.02 | 21.10 | 22.90 | 6,481,700 | +1.31(+6.05%) |
Mar 14, 2003 | 21.78 | 21.82 | 21.06 | 21.59 | 5,247,009 | -0.04(-0.18%) |
Mar 13, 2003 | 21.12 | 21.84 | 20.73 | 21.63 | 5,894,250 | +1.55(+7.73%) |
Mar 12, 2003 | 19.41 | 20.09 | 19.36 | 20.08 | 5,752,948 | +0.68(+3.51%) |
Mar 11, 2003 | 20.56 | 20.82 | 19.04 | 19.40 | 8,748,025 | -1.27(-6.14%) |
Mar 10, 2003 | 20.90 | 21.48 | 20.51 | 20.67 | 4,950,537 | -0.34(-1.60%) |
Mar 07, 2003 | 20.67 | 21.23 | 19.87 | 21.00 | 4,608,142 | +0.43(+2.08%) |
Mar 06, 2003 | 21.19 | 21.25 | 20.58 | 20.58 | 3,836,869 | -0.60(-2.85%) |
Mar 05, 2003 | 21.06 | 21.36 | 20.83 | 21.18 | 4,738,584 | +0.26(+1.24%) |
Mar 04, 2003 | 21.60 | 21.60 | 20.75 | 20.92 | 9,336,652 | -0.67(-3.12%) |