Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 39.39 | 39.63 | 39.17 | 39.40 | 6,320,954 | +0.02(+0.05%) |
Apr 29, 2003 | 39.14 | 39.54 | 39.04 | 39.39 | 6,130,360 | +0.26(+0.66%) |
Apr 28, 2003 | 38.52 | 39.28 | 38.38 | 39.13 | 6,827,153 | +0.74(+1.92%) |
Apr 25, 2003 | 38.47 | 38.51 | 38.24 | 38.39 | 4,711,709 | +0.00(+0.00%) |
Apr 24, 2003 | 38.38 | 38.54 | 38.16 | 38.39 | 6,191,842 | +0.01(+0.03%) |
Apr 23, 2003 | 38.19 | 38.41 | 38.11 | 38.38 | 10,918,370 | +0.28(+0.73%) |
Apr 22, 2003 | 37.33 | 38.10 | 37.27 | 38.10 | 17,797,862 | +1.39(+3.78%) |
Apr 21, 2003 | 36.79 | 37.01 | 36.51 | 36.71 | 3,755,588 | -0.30(-0.82%) |
Apr 17, 2003 | 36.79 | 37.11 | 36.73 | 37.01 | 2,938,039 | +0.39(+1.07%) |
Apr 16, 2003 | 37.30 | 37.40 | 36.58 | 36.62 | 3,489,798 | -0.62(-1.65%) |
Apr 15, 2003 | 37.11 | 37.30 | 37.01 | 37.24 | 4,147,653 | +0.19(+0.51%) |
Apr 14, 2003 | 36.65 | 37.20 | 36.63 | 37.05 | 3,114,444 | +0.38(+1.04%) |
Apr 11, 2003 | 36.61 | 36.84 | 36.39 | 36.66 | 3,294,160 | +0.19(+0.52%) |
Apr 10, 2003 | 36.44 | 36.51 | 36.09 | 36.47 | 2,773,615 | +0.04(+0.10%) |
Apr 09, 2003 | 36.82 | 37.22 | 36.32 | 36.44 | 3,501,149 | -0.40(-1.08%) |
Apr 08, 2003 | 36.79 | 36.90 | 36.48 | 36.84 | 3,829,682 | +0.07(+0.19%) |
Apr 07, 2003 | 37.11 | 37.45 | 36.76 | 36.77 | 4,181,074 | +0.10(+0.26%) |
Apr 04, 2003 | 36.81 | 36.92 | 36.22 | 36.67 | 4,015,546 | -0.03(-0.07%) |
Apr 03, 2003 | 37.06 | 37.17 | 36.70 | 36.70 | 3,492,793 | -0.25(-0.69%) |
Apr 02, 2003 | 36.79 | 37.25 | 36.79 | 36.95 | 4,852,644 | +0.46(+1.27%) |
Apr 01, 2003 | 36.22 | 36.60 | 35.85 | 36.49 | 3,619,383 | +0.33(+0.91%) |
Mar 31, 2003 | 35.68 | 36.41 | 35.68 | 36.16 | 4,710,763 | -0.19(-0.52%) |
Mar 28, 2003 | 36.41 | 36.42 | 35.95 | 36.35 | 2,877,818 | -0.22(-0.61%) |
Mar 27, 2003 | 36.51 | 36.81 | 36.28 | 36.57 | 2,565,838 | -0.20(-0.53%) |
Mar 26, 2003 | 36.89 | 36.99 | 36.56 | 36.77 | 3,518,963 | -0.25(-0.67%) |
Mar 25, 2003 | 36.40 | 37.24 | 36.35 | 37.01 | 4,388,851 | +0.36(+0.99%) |
Mar 24, 2003 | 37.97 | 37.97 | 36.41 | 36.65 | 5,396,048 | -1.31(-3.46%) |
Mar 21, 2003 | 37.81 | 38.03 | 37.36 | 37.96 | 6,785,062 | +0.56(+1.51%) |
Mar 20, 2003 | 37.11 | 37.57 | 36.85 | 37.40 | 4,495,577 | +0.21(+0.56%) |
Mar 19, 2003 | 36.76 | 37.24 | 36.51 | 37.19 | 6,199,882 | +0.54(+1.47%) |
Mar 18, 2003 | 36.56 | 36.68 | 36.19 | 36.65 | 4,113,601 | +0.25(+0.70%) |
Mar 17, 2003 | 35.30 | 36.59 | 35.15 | 36.40 | 6,592,735 | +0.88(+2.46%) |
Mar 14, 2003 | 35.19 | 35.62 | 34.89 | 35.52 | 5,088,324 | +0.39(+1.12%) |
Mar 13, 2003 | 34.44 | 35.14 | 34.29 | 35.13 | 7,871,082 | +0.52(+1.50%) |
Mar 12, 2003 | 33.62 | 34.63 | 33.62 | 34.61 | 6,408,447 | +0.88(+2.60%) |
Mar 11, 2003 | 34.13 | 34.34 | 33.73 | 33.73 | 4,684,593 | -0.36(-1.04%) |
Mar 10, 2003 | 34.91 | 34.91 | 34.01 | 34.09 | 5,090,373 | -0.82(-2.36%) |
Mar 07, 2003 | 34.89 | 35.12 | 34.70 | 34.91 | 7,077,022 | -0.27(-0.78%) |
Mar 06, 2003 | 35.14 | 35.52 | 35.02 | 35.19 | 3,914,810 | -0.37(-1.04%) |
Mar 05, 2003 | 36.05 | 36.05 | 35.21 | 35.55 | 6,333,408 | -0.49(-1.37%) |
Mar 04, 2003 | 36.63 | 36.66 | 36.03 | 36.05 | 3,772,141 | -0.65(-1.76%) |
Mar 03, 2003 | 36.82 | 37.01 | 36.57 | 36.70 | 3,140,456 | +0.20(+0.54%) |
Feb 28, 2003 | 36.49 | 36.89 | 36.39 | 36.50 | 3,617,806 | +0.17(+0.47%) |
Feb 27, 2003 | 36.38 | 36.68 | 36.00 | 36.33 | 3,438,563 | -0.01(-0.02%) |
Feb 26, 2003 | 36.39 | 36.67 | 36.23 | 36.33 | 4,004,195 | -0.04(-0.12%) |
Feb 25, 2003 | 35.85 | 36.39 | 35.52 | 36.38 | 4,744,656 | +0.11(+0.31%) |
Feb 24, 2003 | 36.95 | 36.96 | 36.11 | 36.26 | 4,701,619 | -0.79(-2.12%) |
Feb 21, 2003 | 37.29 | 37.30 | 36.79 | 37.05 | 3,361,002 | +0.15(+0.41%) |
Feb 20, 2003 | 37.43 | 37.49 | 36.80 | 36.90 | 2,703,620 | -0.51(-1.37%) |
Feb 19, 2003 | 37.74 | 37.74 | 37.18 | 37.41 | 2,679,027 | -0.32(-0.86%) |
Feb 18, 2003 | 37.43 | 37.82 | 37.36 | 37.74 | 2,678,239 | +0.31(+0.83%) |
Feb 14, 2003 | 36.54 | 37.43 | 36.54 | 37.43 | 3,439,352 | +0.90(+2.47%) |
Feb 13, 2003 | 36.63 | 36.89 | 36.23 | 36.52 | 3,421,222 | -0.42(-1.13%) |
Feb 12, 2003 | 37.31 | 37.43 | 36.73 | 36.94 | 2,845,186 | -0.36(-0.95%) |
Feb 11, 2003 | 37.76 | 37.86 | 37.15 | 37.30 | 2,754,224 | -0.22(-0.59%) |
Feb 10, 2003 | 37.55 | 37.69 | 37.12 | 37.52 | 3,777,028 | +0.00(+0.00%) |
Feb 07, 2003 | 37.89 | 38.20 | 37.45 | 37.52 | 2,920,225 | -0.36(-0.95%) |
Feb 06, 2003 | 37.90 | 38.24 | 37.80 | 37.88 | 3,041,612 | -0.23(-0.62%) |
Feb 05, 2003 | 38.31 | 38.55 | 37.95 | 38.12 | 3,203,199 | +0.09(+0.23%) |
Feb 04, 2003 | 38.09 | 38.12 | 37.82 | 38.03 | 3,455,116 | -0.41(-1.07%) |