Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 35.31 | 35.88 | 35.18 | 35.84 | 12,253,383 | +0.63(+1.80%) |
May 29, 2003 | 35.55 | 35.70 | 35.10 | 35.21 | 14,190,530 | -0.18(-0.50%) |
May 28, 2003 | 35.41 | 35.51 | 35.10 | 35.39 | 11,882,633 | +0.16(+0.45%) |
May 27, 2003 | 34.75 | 35.35 | 34.66 | 35.23 | 14,098,942 | +0.22(+0.62%) |
May 23, 2003 | 35.13 | 35.21 | 34.69 | 35.01 | 11,160,999 | -0.19(-0.54%) |
May 22, 2003 | 35.25 | 35.57 | 35.10 | 35.20 | 12,668,713 | -0.05(-0.13%) |
May 21, 2003 | 35.68 | 35.83 | 35.07 | 35.25 | 15,093,369 | -0.36(-1.00%) |
May 20, 2003 | 36.15 | 36.37 | 35.17 | 35.61 | 15,267,599 | -0.42(-1.17%) |
May 19, 2003 | 36.73 | 36.84 | 35.61 | 36.03 | 20,591,530 | -0.93(-2.52%) |
May 16, 2003 | 36.41 | 37.10 | 36.41 | 36.96 | 9,874,218 | +0.40(+1.08%) |
May 15, 2003 | 36.59 | 36.89 | 36.43 | 36.56 | 7,632,434 | +0.06(+0.16%) |
May 14, 2003 | 36.84 | 36.86 | 36.28 | 36.50 | 11,382,842 | -0.10(-0.27%) |
May 13, 2003 | 36.93 | 36.93 | 36.37 | 36.60 | 12,130,710 | -0.44(-1.18%) |
May 12, 2003 | 36.99 | 37.08 | 36.63 | 37.04 | 11,946,169 | -0.12(-0.32%) |
May 09, 2003 | 36.67 | 37.29 | 36.67 | 37.15 | 8,800,182 | -0.07(-0.18%) |
May 08, 2003 | 37.60 | 37.60 | 36.96 | 37.22 | 6,983,585 | -0.38(-1.00%) |
May 07, 2003 | 37.27 | 37.93 | 37.23 | 37.60 | 11,723,871 | +0.32(+0.87%) |
May 06, 2003 | 37.40 | 37.59 | 37.19 | 37.27 | 9,822,358 | +0.04(+0.11%) |
May 05, 2003 | 37.10 | 37.70 | 37.10 | 37.23 | 8,840,517 | -0.12(-0.32%) |
May 02, 2003 | 36.90 | 37.43 | 36.63 | 37.35 | 9,534,554 | +0.21(+0.57%) |
May 01, 2003 | 37.17 | 37.43 | 36.61 | 37.14 | 9,279,199 | -0.03(-0.07%) |
Apr 30, 2003 | 37.15 | 37.48 | 37.04 | 37.17 | 10,535,653 | -0.35(-0.93%) |
Apr 29, 2003 | 37.49 | 37.73 | 37.26 | 37.52 | 8,897,228 | -0.08(-0.21%) |
Apr 28, 2003 | 37.13 | 37.81 | 37.06 | 37.60 | 6,612,987 | +0.53(+1.42%) |
Apr 25, 2003 | 37.92 | 38.03 | 36.80 | 37.07 | 12,686,000 | -0.85(-2.24%) |
Apr 24, 2003 | 37.86 | 38.16 | 37.18 | 37.92 | 18,657,870 | +0.46(+1.23%) |
Apr 23, 2003 | 37.06 | 37.59 | 36.96 | 37.46 | 9,818,112 | +0.47(+1.27%) |
Apr 22, 2003 | 36.11 | 37.19 | 36.09 | 36.99 | 11,159,331 | +0.48(+1.32%) |
Apr 21, 2003 | 36.61 | 36.86 | 36.30 | 36.51 | 8,198,036 | +0.23(+0.64%) |
Apr 17, 2003 | 35.94 | 36.56 | 35.94 | 36.28 | 11,607,566 | +0.41(+1.14%) |
Apr 16, 2003 | 36.92 | 37.06 | 35.58 | 35.87 | 22,529,436 | -1.05(-2.84%) |
Apr 15, 2003 | 37.26 | 37.72 | 36.60 | 36.92 | 19,942,984 | -1.19(-3.12%) |
Apr 14, 2003 | 37.85 | 38.24 | 37.75 | 38.10 | 7,471,549 | +0.26(+0.70%) |
Apr 11, 2003 | 38.06 | 38.34 | 37.81 | 37.84 | 8,944,539 | +0.11(+0.30%) |
Apr 10, 2003 | 38.06 | 38.06 | 37.40 | 37.73 | 10,027,370 | -0.03(-0.09%) |
Apr 09, 2003 | 37.60 | 38.32 | 37.60 | 37.76 | 9,266,765 | -0.16(-0.42%) |
Apr 08, 2003 | 37.97 | 38.25 | 37.72 | 37.92 | 8,218,810 | +0.11(+0.30%) |
Apr 07, 2003 | 38.14 | 38.96 | 37.72 | 37.81 | 10,956,594 | -0.34(-0.88%) |
Apr 04, 2003 | 37.93 | 38.25 | 37.82 | 38.14 | 10,232,836 | +0.25(+0.66%) |
Apr 03, 2003 | 38.20 | 38.51 | 37.75 | 37.89 | 11,256,681 | -0.63(-1.63%) |
Apr 02, 2003 | 38.43 | 38.70 | 38.10 | 38.52 | 12,813,829 | -0.01(-0.02%) |
Apr 01, 2003 | 38.16 | 38.65 | 38.04 | 38.53 | 11,817,278 | +0.36(+0.95%) |
Mar 31, 2003 | 37.43 | 38.55 | 37.43 | 38.16 | 14,553,394 | +0.32(+0.85%) |
Mar 28, 2003 | 36.93 | 37.99 | 36.93 | 37.84 | 8,653,701 | +0.28(+0.74%) |
Mar 27, 2003 | 36.93 | 37.81 | 36.73 | 37.56 | 8,366,655 | +0.20(+0.53%) |
Mar 26, 2003 | 37.65 | 37.66 | 37.25 | 37.37 | 10,069,373 | -0.28(-0.74%) |
Mar 25, 2003 | 37.26 | 37.85 | 36.95 | 37.64 | 11,592,857 | +0.22(+0.58%) |
Mar 24, 2003 | 37.66 | 38.24 | 37.36 | 37.43 | 10,969,028 | -1.27(-3.27%) |
Mar 21, 2003 | 38.37 | 38.70 | 37.84 | 38.69 | 13,175,935 | +0.84(+2.23%) |
Mar 20, 2003 | 37.70 | 37.92 | 37.26 | 37.85 | 8,894,802 | +0.05(+0.14%) |
Mar 19, 2003 | 37.48 | 37.89 | 36.94 | 37.79 | 10,353,842 | +0.35(+0.93%) |
Mar 18, 2003 | 37.19 | 37.53 | 36.98 | 37.45 | 10,946,131 | +0.26(+0.69%) |
Mar 17, 2003 | 35.91 | 37.26 | 35.88 | 37.19 | 12,462,337 | +0.79(+2.17%) |
Mar 14, 2003 | 36.71 | 36.85 | 36.14 | 36.40 | 11,506,122 | -0.19(-0.52%) |
Mar 13, 2003 | 36.06 | 36.67 | 35.76 | 36.59 | 14,613,442 | +0.53(+1.46%) |
Mar 12, 2003 | 35.94 | 36.14 | 35.67 | 36.06 | 13,523,029 | +0.13(+0.37%) |
Mar 11, 2003 | 35.95 | 36.26 | 35.59 | 35.93 | 11,164,183 | +0.23(+0.65%) |
Mar 10, 2003 | 35.97 | 36.40 | 35.58 | 35.70 | 10,787,368 | -0.77(-2.12%) |
Mar 07, 2003 | 34.66 | 36.53 | 34.64 | 36.47 | 20,135,562 | +1.32(+3.75%) |
Mar 06, 2003 | 34.69 | 35.44 | 34.49 | 35.15 | 14,082,717 | +0.32(+0.93%) |
Mar 05, 2003 | 33.98 | 34.89 | 33.96 | 34.83 | 10,124,568 | +0.74(+2.17%) |
Mar 04, 2003 | 34.58 | 34.92 | 34.08 | 34.09 | 8,301,451 | -0.49(-1.41%) |