Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 35.66 | 36.86 | 35.30 | 36.44 | 3,594,499 | +1.07(+3.03%) |
May 29, 2003 | 35.86 | 36.40 | 35.29 | 35.36 | 2,670,756 | -0.21(-0.59%) |
May 28, 2003 | 35.73 | 36.24 | 35.13 | 35.57 | 2,391,018 | +0.09(+0.25%) |
May 27, 2003 | 34.74 | 35.57 | 33.93 | 35.49 | 2,919,871 | +1.08(+3.14%) |
May 23, 2003 | 34.94 | 34.94 | 34.27 | 34.40 | 2,829,148 | -0.71(-2.01%) |
May 22, 2003 | 34.20 | 35.33 | 34.00 | 35.11 | 3,889,605 | +1.20(+3.55%) |
May 21, 2003 | 33.29 | 34.09 | 33.25 | 33.91 | 2,875,599 | +0.60(+1.81%) |
May 20, 2003 | 33.86 | 34.10 | 33.31 | 33.31 | 3,154,878 | -0.14(-0.42%) |
May 19, 2003 | 34.56 | 34.61 | 33.45 | 33.45 | 3,996,844 | -1.42(-4.08%) |
May 16, 2003 | 35.30 | 35.47 | 34.61 | 34.87 | 2,473,942 | -0.44(-1.26%) |
May 15, 2003 | 35.58 | 35.83 | 35.06 | 35.31 | 3,042,707 | +0.01(+0.02%) |
May 14, 2003 | 35.87 | 36.00 | 35.15 | 35.30 | 2,700,920 | -0.59(-1.65%) |
May 13, 2003 | 35.86 | 36.38 | 35.56 | 35.90 | 2,891,771 | -0.13(-0.36%) |
May 12, 2003 | 35.10 | 36.36 | 34.53 | 36.03 | 3,830,767 | +1.02(+2.91%) |
May 09, 2003 | 34.82 | 35.23 | 34.46 | 35.01 | 2,319,449 | +0.47(+1.36%) |
May 08, 2003 | 34.56 | 35.34 | 34.33 | 34.54 | 2,680,390 | -0.32(-0.93%) |
May 07, 2003 | 35.49 | 35.55 | 34.82 | 34.86 | 3,724,217 | -0.55(-1.55%) |
May 06, 2003 | 34.50 | 35.77 | 34.33 | 35.41 | 4,330,144 | +0.94(+2.73%) |
May 05, 2003 | 34.95 | 35.13 | 34.35 | 34.47 | 3,239,980 | -0.37(-1.05%) |
May 02, 2003 | 33.94 | 34.89 | 33.65 | 34.83 | 3,515,360 | +0.92(+2.73%) |
May 01, 2003 | 34.27 | 34.33 | 33.51 | 33.91 | 3,512,034 | -0.51(-1.47%) |
Apr 30, 2003 | 34.86 | 34.93 | 34.22 | 34.41 | 4,796,373 | -0.48(-1.37%) |
Apr 29, 2003 | 34.44 | 35.11 | 34.37 | 34.89 | 5,359,863 | +0.85(+2.48%) |
Apr 28, 2003 | 33.32 | 34.35 | 33.25 | 34.05 | 4,387,032 | +0.99(+2.98%) |
Apr 25, 2003 | 33.61 | 33.69 | 32.96 | 33.06 | 2,708,261 | -0.70(-2.07%) |
Apr 24, 2003 | 33.64 | 33.97 | 33.45 | 33.76 | 2,675,114 | -0.04(-0.13%) |
Apr 23, 2003 | 34.01 | 34.37 | 33.25 | 33.80 | 4,658,512 | -0.31(-0.89%) |
Apr 22, 2003 | 34.12 | 34.28 | 33.48 | 34.11 | 5,136,211 | -0.17(-0.51%) |
Apr 21, 2003 | 34.57 | 34.62 | 33.71 | 34.28 | 2,917,233 | -0.17(-0.51%) |
Apr 17, 2003 | 33.23 | 34.64 | 33.20 | 34.46 | 4,548,635 | +1.15(+3.46%) |
Apr 16, 2003 | 34.30 | 34.34 | 33.18 | 33.31 | 4,287,363 | -0.81(-2.38%) |
Apr 15, 2003 | 33.65 | 34.33 | 33.39 | 34.12 | 5,701,994 | +0.51(+1.50%) |
Apr 14, 2003 | 32.61 | 33.74 | 32.60 | 33.61 | 4,738,912 | +0.95(+2.91%) |
Apr 11, 2003 | 32.63 | 33.11 | 31.94 | 32.66 | 4,332,208 | +0.29(+0.89%) |
Apr 10, 2003 | 31.62 | 32.50 | 31.58 | 32.37 | 3,467,533 | +0.58(+1.81%) |
Apr 09, 2003 | 32.42 | 32.54 | 31.74 | 31.80 | 3,656,433 | -0.62(-1.91%) |
Apr 08, 2003 | 31.78 | 32.60 | 31.71 | 32.42 | 4,797,406 | +0.64(+2.00%) |
Apr 07, 2003 | 32.26 | 32.97 | 31.71 | 31.78 | 4,529,596 | +0.09(+0.28%) |
Apr 04, 2003 | 31.82 | 32.00 | 31.30 | 31.69 | 3,334,832 | +0.09(+0.28%) |
Apr 03, 2003 | 31.76 | 32.07 | 31.17 | 31.61 | 7,740,330 | +0.67(+2.17%) |
Apr 02, 2003 | 30.34 | 31.00 | 30.23 | 30.93 | 4,670,899 | +1.09(+3.65%) |
Apr 01, 2003 | 30.18 | 31.75 | 29.54 | 29.84 | 4,590,040 | -0.27(-0.90%) |
Mar 31, 2003 | 29.94 | 30.56 | 29.67 | 30.11 | 3,882,937 | -0.33(-1.09%) |
Mar 28, 2003 | 31.08 | 31.13 | 30.42 | 30.45 | 3,409,398 | -0.75(-2.40%) |
Mar 27, 2003 | 31.54 | 31.65 | 31.00 | 31.20 | 3,456,099 | -0.64(-2.00%) |
Mar 26, 2003 | 31.55 | 31.94 | 31.21 | 31.83 | 3,295,137 | +0.23(+0.72%) |
Mar 25, 2003 | 30.95 | 31.95 | 30.82 | 31.61 | 3,964,805 | +0.82(+2.66%) |
Mar 24, 2003 | 31.42 | 31.49 | 30.71 | 30.79 | 4,575,566 | -1.49(-4.62%) |
Mar 21, 2003 | 31.68 | 32.29 | 31.27 | 32.28 | 4,450,572 | +1.05(+3.35%) |
Mar 20, 2003 | 30.97 | 31.69 | 30.32 | 31.23 | 4,537,673 | -0.06(-0.20%) |
Mar 19, 2003 | 30.88 | 31.39 | 30.70 | 31.29 | 3,766,495 | +0.44(+1.44%) |
Mar 18, 2003 | 30.59 | 30.86 | 30.18 | 30.85 | 3,789,308 | -0.17(-0.56%) |
Mar 17, 2003 | 29.30 | 31.13 | 28.77 | 31.02 | 6,375,908 | +1.54(+5.24%) |
Mar 14, 2003 | 29.25 | 29.87 | 29.09 | 29.48 | 4,003,484 | +0.35(+1.20%) |
Mar 13, 2003 | 28.07 | 29.16 | 27.66 | 29.13 | 4,841,333 | +1.78(+6.50%) |
Mar 12, 2003 | 26.40 | 27.53 | 26.31 | 27.35 | 3,939,865 | +0.61(+2.28%) |
Mar 11, 2003 | 26.59 | 27.17 | 26.41 | 26.74 | 3,902,451 | +0.32(+1.22%) |
Mar 10, 2003 | 27.08 | 27.52 | 26.35 | 26.42 | 4,456,421 | -1.10(-3.99%) |
Mar 07, 2003 | 26.55 | 27.80 | 26.53 | 27.52 | 4,615,502 | +0.58(+2.14%) |
Mar 06, 2003 | 27.16 | 27.55 | 26.49 | 26.94 | 5,198,604 | -0.41(-1.50%) |
Mar 05, 2003 | 27.60 | 27.76 | 27.20 | 27.35 | 4,602,885 | -0.37(-1.35%) |
Mar 04, 2003 | 28.55 | 28.59 | 27.61 | 27.73 | 3,278,747 | -0.77(-2.69%) |