Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2003 | 35.56 | 36.02 | 35.31 | 35.46 | 4,489,291 | +0.03(+0.07%) |
Feb 28, 2003 | 35.65 | 35.99 | 35.25 | 35.44 | 4,630,863 | +0.03(+0.09%) |
Feb 27, 2003 | 35.09 | 35.86 | 34.90 | 35.41 | 5,117,986 | +0.58(+1.67%) |
Feb 26, 2003 | 35.15 | 35.91 | 34.77 | 34.82 | 5,205,132 | -0.24(-0.68%) |
Feb 25, 2003 | 35.09 | 35.21 | 34.52 | 35.06 | 5,251,897 | -0.44(-1.25%) |
Feb 24, 2003 | 36.02 | 36.02 | 35.39 | 35.51 | 3,998,815 | -0.51(-1.41%) |
Feb 21, 2003 | 35.99 | 36.15 | 35.09 | 36.01 | 6,102,288 | +0.39(+1.11%) |
Feb 20, 2003 | 36.81 | 36.81 | 35.62 | 35.62 | 3,891,719 | -0.81(-2.24%) |
Feb 19, 2003 | 36.37 | 36.71 | 36.09 | 36.43 | 4,777,702 | +0.21(+0.57%) |
Feb 18, 2003 | 36.03 | 36.46 | 36.03 | 36.23 | 5,870,218 | +0.68(+1.92%) |
Feb 14, 2003 | 35.91 | 36.33 | 35.25 | 35.54 | 5,560,738 | -0.35(-0.98%) |
Feb 13, 2003 | 36.57 | 36.72 | 35.22 | 35.89 | 7,813,923 | -1.00(-2.72%) |
Feb 12, 2003 | 37.61 | 37.72 | 36.72 | 36.90 | 4,350,911 | -0.72(-1.92%) |
Feb 11, 2003 | 37.67 | 38.08 | 37.50 | 37.62 | 4,065,851 | -0.06(-0.15%) |
Feb 10, 2003 | 37.59 | 37.84 | 36.90 | 37.67 | 3,858,680 | +0.23(+0.62%) |
Feb 07, 2003 | 37.97 | 38.06 | 37.18 | 37.44 | 4,671,084 | -0.91(-2.37%) |
Feb 06, 2003 | 37.94 | 38.66 | 37.72 | 38.35 | 3,646,721 | +0.44(+1.16%) |
Feb 05, 2003 | 38.33 | 39.14 | 37.79 | 37.91 | 3,746,156 | -0.41(-1.06%) |
Feb 04, 2003 | 38.16 | 38.34 | 37.60 | 38.32 | 4,721,041 | -0.33(-0.84%) |