Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 34.50 | 34.90 | 34.39 | 34.85 | 8,791,839 | +0.61(+1.78%) |
May 29, 2003 | 34.20 | 34.43 | 33.71 | 34.24 | 5,263,637 | +0.22(+0.64%) |
May 28, 2003 | 33.89 | 34.19 | 33.89 | 34.03 | 2,672,482 | +0.23(+0.68%) |
May 27, 2003 | 32.97 | 33.81 | 32.97 | 33.80 | 3,261,484 | +0.78(+2.35%) |
May 23, 2003 | 32.77 | 33.12 | 32.62 | 33.02 | 1,730,887 | +0.26(+0.79%) |
May 22, 2003 | 32.45 | 32.83 | 32.41 | 32.76 | 4,360,685 | +0.33(+1.01%) |
May 21, 2003 | 32.22 | 32.51 | 32.14 | 32.43 | 3,539,316 | +0.12(+0.38%) |
May 20, 2003 | 32.36 | 32.51 | 32.01 | 32.31 | 5,381,083 | -0.01(-0.02%) |
May 19, 2003 | 32.70 | 32.94 | 32.28 | 32.32 | 5,068,650 | -0.57(-1.73%) |
May 16, 2003 | 33.30 | 33.55 | 32.88 | 32.89 | 4,388,721 | -0.41(-1.24%) |
May 15, 2003 | 33.27 | 33.42 | 33.14 | 33.30 | 1,499,277 | +0.13(+0.39%) |
May 14, 2003 | 33.29 | 33.29 | 33.02 | 33.17 | 4,218,234 | -0.02(-0.06%) |
May 13, 2003 | 33.01 | 33.25 | 32.76 | 33.19 | 3,804,265 | +0.19(+0.59%) |
May 12, 2003 | 32.61 | 33.04 | 32.58 | 33.00 | 3,203,392 | +0.36(+1.09%) |
May 09, 2003 | 32.35 | 32.66 | 32.26 | 32.64 | 2,738,657 | +0.46(+1.44%) |
May 08, 2003 | 32.22 | 32.37 | 32.10 | 32.18 | 5,304,554 | -0.27(-0.83%) |
May 07, 2003 | 32.50 | 32.62 | 32.35 | 32.45 | 4,355,634 | -0.20(-0.61%) |
May 06, 2003 | 32.41 | 32.69 | 32.38 | 32.64 | 3,864,630 | +0.31(+0.95%) |
May 05, 2003 | 32.28 | 32.40 | 32.17 | 32.34 | 5,020,913 | +0.15(+0.46%) |
May 02, 2003 | 31.48 | 32.21 | 31.48 | 32.19 | 4,306,887 | +0.79(+2.52%) |
May 01, 2003 | 31.48 | 31.61 | 31.08 | 31.40 | 3,300,633 | -0.04(-0.13%) |
Apr 30, 2003 | 31.22 | 31.63 | 31.12 | 31.44 | 2,797,506 | +0.10(+0.31%) |
Apr 29, 2003 | 31.22 | 31.50 | 31.18 | 31.34 | 4,110,385 | +0.21(+0.68%) |
Apr 28, 2003 | 30.81 | 31.25 | 30.70 | 31.13 | 2,430,769 | +0.54(+1.77%) |
Apr 25, 2003 | 30.98 | 30.98 | 30.58 | 30.59 | 1,410,624 | -0.44(-1.40%) |
Apr 24, 2003 | 31.00 | 31.16 | 30.90 | 31.02 | 3,163,738 | -0.16(-0.51%) |
Apr 23, 2003 | 30.86 | 31.21 | 30.86 | 31.18 | 2,901,567 | +0.32(+1.05%) |
Apr 22, 2003 | 30.17 | 30.94 | 30.17 | 30.85 | 2,334,539 | +0.42(+1.38%) |
Apr 21, 2003 | 30.28 | 30.43 | 30.16 | 30.43 | 2,272,658 | +0.21(+0.68%) |
Apr 17, 2003 | 29.84 | 30.31 | 29.79 | 30.23 | 4,391,499 | +0.46(+1.53%) |
Apr 16, 2003 | 30.14 | 30.35 | 29.72 | 29.77 | 2,579,788 | -0.31(-1.04%) |
Apr 15, 2003 | 29.75 | 30.09 | 29.56 | 30.09 | 1,594,498 | +0.32(+1.08%) |
Apr 14, 2003 | 29.31 | 29.79 | 29.31 | 29.77 | 2,099,393 | +0.53(+1.81%) |
Apr 11, 2003 | 29.60 | 29.69 | 29.21 | 29.23 | 2,466,635 | -0.16(-0.55%) |
Apr 10, 2003 | 29.44 | 29.52 | 29.29 | 29.40 | 1,981,441 | +0.01(+0.03%) |
Apr 09, 2003 | 29.59 | 29.93 | 29.23 | 29.39 | 5,071,681 | -0.16(-0.55%) |
Apr 08, 2003 | 29.58 | 29.69 | 29.44 | 29.55 | 2,542,912 | +0.02(+0.08%) |
Apr 07, 2003 | 30.15 | 30.26 | 29.53 | 29.53 | 4,253,847 | +0.02(+0.07%) |
Apr 04, 2003 | 29.73 | 29.82 | 29.43 | 29.51 | 1,749,830 | -0.09(-0.29%) |
Apr 03, 2003 | 29.85 | 29.85 | 29.54 | 29.60 | 3,810,327 | +0.02(+0.05%) |
Apr 02, 2003 | 29.48 | 29.77 | 29.35 | 29.58 | 3,535,274 | +0.58(+1.99%) |
Apr 01, 2003 | 28.78 | 29.04 | 28.59 | 29.00 | 2,637,880 | +0.49(+1.74%) |
Mar 31, 2003 | 28.76 | 29.03 | 28.49 | 28.51 | 2,347,673 | -0.59(-2.04%) |
Mar 28, 2003 | 28.98 | 29.25 | 28.98 | 29.10 | 3,505,723 | -0.01(-0.04%) |
Mar 27, 2003 | 28.78 | 29.20 | 28.74 | 29.11 | 1,522,514 | +0.19(+0.67%) |
Mar 26, 2003 | 29.27 | 29.34 | 28.92 | 28.92 | 3,359,988 | -0.36(-1.23%) |
Mar 25, 2003 | 28.95 | 29.40 | 28.90 | 29.28 | 3,759,055 | +0.31(+1.07%) |
Mar 24, 2003 | 29.18 | 29.27 | 28.83 | 28.97 | 6,744,729 | -0.63(-2.14%) |
Mar 21, 2003 | 29.43 | 29.69 | 29.21 | 29.60 | 9,698,832 | +0.41(+1.40%) |
Mar 20, 2003 | 28.94 | 29.29 | 28.53 | 29.20 | 5,585,921 | +0.19(+0.66%) |
Mar 19, 2003 | 29.08 | 29.08 | 28.74 | 29.01 | 4,468,787 | -0.07(-0.25%) |
Mar 18, 2003 | 28.86 | 29.08 | 28.60 | 29.08 | 4,480,658 | +0.38(+1.31%) |
Mar 17, 2003 | 27.93 | 28.78 | 27.79 | 28.70 | 2,789,677 | +0.65(+2.31%) |
Mar 14, 2003 | 28.15 | 28.21 | 27.85 | 28.05 | 4,086,138 | +0.04(+0.13%) |
Mar 13, 2003 | 27.64 | 28.05 | 27.41 | 28.02 | 5,020,661 | +0.74(+2.70%) |
Mar 12, 2003 | 27.27 | 27.35 | 27.01 | 27.28 | 5,978,673 | +0.06(+0.22%) |
Mar 11, 2003 | 27.45 | 27.64 | 27.22 | 27.22 | 2,655,560 | -0.19(-0.71%) |
Mar 10, 2003 | 27.71 | 27.77 | 27.34 | 27.41 | 2,789,929 | -0.48(-1.72%) |
Mar 07, 2003 | 27.62 | 28.05 | 27.52 | 27.89 | 3,517,089 | +0.01(+0.04%) |
Mar 06, 2003 | 27.91 | 28.06 | 27.77 | 27.88 | 2,334,034 | -0.23(-0.82%) |
Mar 05, 2003 | 28.02 | 28.22 | 27.94 | 28.11 | 2,321,405 | +0.06(+0.20%) |
Mar 04, 2003 | 28.37 | 28.37 | 28.03 | 28.06 | 2,178,196 | -0.37(-1.30%) |