Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 39.96 | 40.58 | 39.96 | 40.42 | 862,333 | +0.44(+1.11%) |
May 29, 2003 | 40.07 | 40.36 | 39.56 | 39.97 | 785,324 | +0.01(+0.04%) |
May 28, 2003 | 39.59 | 40.03 | 39.56 | 39.96 | 638,994 | +0.36(+0.92%) |
May 27, 2003 | 38.28 | 39.62 | 38.17 | 39.59 | 571,731 | +0.93(+2.41%) |
May 23, 2003 | 38.92 | 39.15 | 38.43 | 38.66 | 634,052 | -0.26(-0.67%) |
May 22, 2003 | 38.62 | 39.11 | 38.11 | 38.92 | 836,526 | +0.42(+1.10%) |
May 21, 2003 | 38.50 | 38.64 | 38.10 | 38.50 | 991,779 | +0.00(+0.00%) |
May 20, 2003 | 38.97 | 39.12 | 38.32 | 38.50 | 896,925 | -0.29(-0.75%) |
May 19, 2003 | 39.24 | 39.24 | 38.79 | 38.79 | 871,530 | -0.60(-1.53%) |
May 16, 2003 | 39.37 | 39.52 | 39.13 | 39.40 | 805,503 | +0.03(+0.07%) |
May 15, 2003 | 39.18 | 39.45 | 39.12 | 39.37 | 559,651 | +0.23(+0.58%) |
May 14, 2003 | 38.97 | 39.16 | 38.79 | 39.14 | 710,649 | +0.17(+0.43%) |
May 13, 2003 | 38.83 | 39.22 | 38.55 | 38.97 | 994,936 | +0.16(+0.41%) |
May 12, 2003 | 38.83 | 38.97 | 38.32 | 38.81 | 894,591 | +0.13(+0.34%) |
May 09, 2003 | 38.10 | 38.89 | 38.09 | 38.68 | 899,533 | +0.80(+2.12%) |
May 08, 2003 | 37.88 | 38.43 | 37.52 | 37.88 | 1,294,735 | -0.41(-1.07%) |
May 07, 2003 | 37.70 | 38.64 | 37.51 | 38.29 | 1,838,052 | -0.44(-1.13%) |
May 06, 2003 | 38.43 | 38.75 | 38.21 | 38.73 | 996,721 | +0.50(+1.32%) |
May 05, 2003 | 38.54 | 38.68 | 37.92 | 38.22 | 480,721 | +0.17(+0.44%) |
May 02, 2003 | 37.88 | 38.28 | 37.77 | 38.06 | 1,201,803 | +0.00(+0.00%) |
May 01, 2003 | 38.46 | 38.48 | 37.81 | 38.06 | 975,993 | -0.56(-1.45%) |
Apr 30, 2003 | 38.44 | 38.96 | 38.32 | 38.62 | 931,654 | -0.01(-0.02%) |
Apr 29, 2003 | 38.68 | 38.87 | 38.46 | 38.62 | 1,105,713 | -0.23(-0.60%) |
Apr 28, 2003 | 38.83 | 39.18 | 38.75 | 38.86 | 894,591 | +0.03(+0.08%) |
Apr 25, 2003 | 38.63 | 38.99 | 38.40 | 38.83 | 1,661,522 | +0.20(+0.51%) |
Apr 24, 2003 | 38.14 | 38.86 | 38.06 | 38.63 | 1,541,685 | +0.49(+1.28%) |
Apr 23, 2003 | 37.11 | 38.66 | 36.83 | 38.14 | 2,543,210 | +1.40(+3.81%) |
Apr 22, 2003 | 36.68 | 37.40 | 35.91 | 36.74 | 3,192,362 | +0.07(+0.20%) |
Apr 21, 2003 | 34.85 | 36.76 | 34.85 | 36.67 | 2,517,952 | +1.83(+5.25%) |
Apr 17, 2003 | 38.25 | 38.25 | 33.69 | 34.84 | 9,662,608 | -3.40(-8.90%) |
Apr 16, 2003 | 40.75 | 40.75 | 37.74 | 38.25 | 3,247,957 | -2.51(-6.15%) |
Apr 15, 2003 | 43.81 | 43.81 | 40.07 | 40.75 | 3,398,817 | -3.05(-6.97%) |
Apr 14, 2003 | 43.02 | 43.80 | 43.01 | 43.80 | 434,186 | +0.96(+2.24%) |
Apr 11, 2003 | 42.87 | 43.56 | 42.57 | 42.84 | 456,287 | +0.07(+0.17%) |
Apr 10, 2003 | 42.66 | 42.79 | 42.14 | 42.77 | 660,545 | +0.16(+0.38%) |
Apr 09, 2003 | 43.27 | 43.78 | 42.51 | 42.61 | 507,489 | -0.74(-1.70%) |
Apr 08, 2003 | 43.53 | 43.59 | 42.92 | 43.35 | 426,087 | -0.26(-0.60%) |
Apr 07, 2003 | 44.79 | 45.28 | 43.56 | 43.61 | 611,814 | -0.22(-0.50%) |
Apr 04, 2003 | 43.82 | 43.92 | 43.24 | 43.83 | 1,073,455 | -0.25(-0.56%) |
Apr 03, 2003 | 44.22 | 44.44 | 43.83 | 44.07 | 553,611 | -0.42(-0.93%) |
Apr 02, 2003 | 44.11 | 44.73 | 42.96 | 44.49 | 682,097 | +1.54(+3.58%) |
Apr 01, 2003 | 42.87 | 43.16 | 42.31 | 42.95 | 612,363 | +0.21(+0.49%) |
Mar 31, 2003 | 43.36 | 43.36 | 42.29 | 42.74 | 478,250 | -0.62(-1.43%) |
Mar 28, 2003 | 43.35 | 43.54 | 43.10 | 43.36 | 402,065 | -0.29(-0.67%) |
Mar 27, 2003 | 43.93 | 43.95 | 43.16 | 43.65 | 450,521 | -0.39(-0.88%) |
Mar 26, 2003 | 43.89 | 44.40 | 43.64 | 44.04 | 884,296 | -0.33(-0.74%) |
Mar 25, 2003 | 44.73 | 45.12 | 44.04 | 44.37 | 792,737 | +0.32(+0.73%) |
Mar 24, 2003 | 44.44 | 44.51 | 43.64 | 44.04 | 1,050,256 | -1.19(-2.63%) |
Mar 21, 2003 | 44.36 | 45.27 | 43.85 | 45.23 | 787,246 | +1.35(+3.07%) |
Mar 20, 2003 | 44.17 | 44.17 | 43.42 | 43.88 | 751,693 | -0.28(-0.63%) |
Mar 19, 2003 | 43.77 | 44.18 | 43.61 | 44.16 | 945,381 | +0.20(+0.45%) |
Mar 18, 2003 | 42.97 | 44.15 | 42.91 | 43.96 | 1,587,945 | +1.30(+3.06%) |
Mar 17, 2003 | 41.68 | 42.88 | 40.43 | 42.66 | 1,042,844 | +0.98(+2.36%) |
Mar 14, 2003 | 42.06 | 42.25 | 41.45 | 41.68 | 843,527 | +0.08(+0.19%) |
Mar 13, 2003 | 40.76 | 41.84 | 40.43 | 41.60 | 1,283,616 | +2.03(+5.12%) |
Mar 12, 2003 | 40.07 | 40.07 | 39.21 | 39.57 | 1,127,951 | -0.50(-1.25%) |
Mar 11, 2003 | 39.08 | 40.91 | 38.97 | 40.07 | 2,149,930 | +2.23(+5.89%) |
Mar 10, 2003 | 38.30 | 38.53 | 37.79 | 37.84 | 754,850 | -0.95(-2.44%) |
Mar 07, 2003 | 37.95 | 38.90 | 37.95 | 38.79 | 1,368,861 | +0.12(+0.32%) |
Mar 06, 2003 | 39.42 | 40.03 | 38.67 | 38.67 | 893,493 | -0.79(-1.99%) |
Mar 05, 2003 | 39.70 | 39.80 | 38.84 | 39.45 | 1,116,283 | -0.36(-0.90%) |
Mar 04, 2003 | 40.90 | 41.09 | 39.80 | 39.81 | 682,646 | -1.05(-2.57%) |