Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 34.60 | 35.00 | 34.49 | 34.95 | 8,767,357 | +0.61(+1.78%) |
May 29, 2003 | 34.29 | 34.53 | 33.80 | 34.34 | 5,248,979 | +0.22(+0.64%) |
May 28, 2003 | 33.99 | 34.28 | 33.99 | 34.12 | 2,665,040 | +0.23(+0.68%) |
May 27, 2003 | 33.06 | 33.90 | 33.06 | 33.89 | 3,252,402 | +0.78(+2.35%) |
May 23, 2003 | 32.86 | 33.21 | 32.71 | 33.11 | 1,726,067 | +0.26(+0.79%) |
May 22, 2003 | 32.54 | 32.92 | 32.50 | 32.85 | 4,348,542 | +0.33(+1.01%) |
May 21, 2003 | 32.31 | 32.60 | 32.23 | 32.52 | 3,529,460 | +0.12(+0.38%) |
May 20, 2003 | 32.45 | 32.60 | 32.10 | 32.40 | 5,366,099 | -0.01(-0.02%) |
May 19, 2003 | 32.79 | 33.03 | 32.37 | 32.41 | 5,054,535 | -0.57(-1.73%) |
May 16, 2003 | 33.39 | 33.64 | 32.97 | 32.98 | 4,376,500 | -0.41(-1.24%) |
May 15, 2003 | 33.37 | 33.51 | 33.23 | 33.39 | 1,495,102 | +0.13(+0.39%) |
May 14, 2003 | 33.39 | 33.39 | 33.12 | 33.26 | 4,206,487 | -0.02(-0.06%) |
May 13, 2003 | 33.10 | 33.34 | 32.85 | 33.28 | 3,793,672 | +0.19(+0.59%) |
May 12, 2003 | 32.70 | 33.13 | 32.68 | 33.09 | 3,194,472 | +0.36(+1.09%) |
May 09, 2003 | 32.45 | 32.75 | 32.35 | 32.73 | 2,731,030 | +0.46(+1.44%) |
May 08, 2003 | 32.31 | 32.46 | 32.19 | 32.27 | 5,289,782 | -0.27(-0.83%) |
May 07, 2003 | 32.59 | 32.71 | 32.45 | 32.54 | 4,343,505 | -0.20(-0.61%) |
May 06, 2003 | 32.50 | 32.78 | 32.47 | 32.74 | 3,853,869 | +0.31(+0.96%) |
May 05, 2003 | 32.37 | 32.49 | 32.26 | 32.43 | 5,006,931 | +0.15(+0.46%) |
May 02, 2003 | 31.56 | 32.30 | 31.56 | 32.28 | 4,294,894 | +0.79(+2.52%) |
May 01, 2003 | 31.56 | 31.70 | 31.16 | 31.48 | 3,291,442 | -0.04(-0.13%) |
Apr 30, 2003 | 31.31 | 31.72 | 31.21 | 31.52 | 2,789,716 | +0.10(+0.31%) |
Apr 29, 2003 | 31.31 | 31.58 | 31.27 | 31.43 | 4,098,939 | +0.21(+0.68%) |
Apr 28, 2003 | 30.89 | 31.33 | 30.79 | 31.21 | 2,424,000 | +0.54(+1.77%) |
Apr 25, 2003 | 31.07 | 31.07 | 30.66 | 30.67 | 1,406,696 | -0.44(-1.40%) |
Apr 24, 2003 | 31.09 | 31.25 | 30.98 | 31.11 | 3,154,928 | -0.16(-0.51%) |
Apr 23, 2003 | 30.95 | 31.30 | 30.95 | 31.27 | 2,893,487 | +0.33(+1.05%) |
Apr 22, 2003 | 30.25 | 31.03 | 30.25 | 30.94 | 2,328,038 | +0.42(+1.38%) |
Apr 21, 2003 | 30.36 | 30.52 | 30.25 | 30.52 | 2,266,330 | +0.21(+0.68%) |
Apr 17, 2003 | 29.92 | 30.39 | 29.88 | 30.31 | 4,379,270 | +0.46(+1.53%) |
Apr 16, 2003 | 30.22 | 30.43 | 29.80 | 29.86 | 2,572,604 | -0.31(-1.04%) |
Apr 15, 2003 | 29.84 | 30.17 | 29.64 | 30.17 | 1,590,057 | +0.32(+1.08%) |
Apr 14, 2003 | 29.39 | 29.88 | 29.39 | 29.85 | 2,093,546 | +0.53(+1.81%) |
Apr 11, 2003 | 29.69 | 29.77 | 29.29 | 29.32 | 2,459,766 | -0.16(-0.55%) |
Apr 10, 2003 | 29.52 | 29.60 | 29.37 | 29.48 | 1,975,923 | +0.01(+0.03%) |
Apr 09, 2003 | 29.67 | 30.02 | 29.31 | 29.47 | 5,057,557 | -0.16(-0.55%) |
Apr 08, 2003 | 29.66 | 29.78 | 29.52 | 29.63 | 2,535,831 | +0.02(+0.08%) |
Apr 07, 2003 | 30.23 | 30.35 | 29.61 | 29.61 | 4,242,001 | +0.02(+0.07%) |
Apr 04, 2003 | 29.81 | 29.90 | 29.51 | 29.59 | 1,744,958 | -0.09(-0.29%) |
Apr 03, 2003 | 29.94 | 29.94 | 29.62 | 29.68 | 3,799,717 | +0.02(+0.05%) |
Apr 02, 2003 | 29.57 | 29.86 | 29.43 | 29.66 | 3,525,430 | +0.58(+1.99%) |
Apr 01, 2003 | 28.86 | 29.12 | 28.67 | 29.08 | 2,630,534 | +0.50(+1.74%) |
Mar 31, 2003 | 28.84 | 29.11 | 28.57 | 28.59 | 2,341,135 | -0.60(-2.04%) |
Mar 28, 2003 | 29.06 | 29.34 | 29.06 | 29.18 | 3,495,961 | -0.01(-0.04%) |
Mar 27, 2003 | 28.86 | 29.28 | 28.82 | 29.19 | 1,518,274 | +0.19(+0.67%) |
Mar 26, 2003 | 29.35 | 29.42 | 29.00 | 29.00 | 3,350,632 | -0.36(-1.23%) |
Mar 25, 2003 | 29.03 | 29.48 | 28.98 | 29.36 | 3,748,587 | +0.31(+1.07%) |
Mar 24, 2003 | 29.26 | 29.36 | 28.91 | 29.05 | 6,725,947 | -0.64(-2.14%) |
Mar 21, 2003 | 29.51 | 29.78 | 29.29 | 29.69 | 9,671,823 | +0.41(+1.40%) |
Mar 20, 2003 | 29.02 | 29.38 | 28.61 | 29.28 | 5,570,366 | +0.19(+0.66%) |
Mar 19, 2003 | 29.16 | 29.17 | 28.82 | 29.09 | 4,456,343 | -0.07(-0.25%) |
Mar 18, 2003 | 28.94 | 29.16 | 28.68 | 29.16 | 4,468,181 | +0.38(+1.31%) |
Mar 17, 2003 | 28.01 | 28.86 | 27.86 | 28.78 | 2,781,908 | +0.65(+2.32%) |
Mar 14, 2003 | 28.23 | 28.29 | 27.93 | 28.13 | 4,074,759 | +0.04(+0.13%) |
Mar 13, 2003 | 27.71 | 28.13 | 27.49 | 28.09 | 5,006,680 | +0.74(+2.70%) |
Mar 12, 2003 | 27.35 | 27.43 | 27.09 | 27.36 | 5,962,024 | +0.06(+0.22%) |
Mar 11, 2003 | 27.53 | 27.71 | 27.30 | 27.30 | 2,648,165 | -0.19(-0.71%) |
Mar 10, 2003 | 27.79 | 27.85 | 27.41 | 27.49 | 2,782,160 | -0.48(-1.72%) |
Mar 07, 2003 | 27.69 | 28.13 | 27.60 | 27.97 | 3,507,295 | +0.01(+0.04%) |
Mar 06, 2003 | 27.99 | 28.13 | 27.85 | 27.96 | 2,327,534 | -0.23(-0.82%) |
Mar 05, 2003 | 28.10 | 28.30 | 28.02 | 28.19 | 2,314,940 | +0.06(+0.20%) |
Mar 04, 2003 | 28.45 | 28.45 | 28.11 | 28.13 | 2,172,130 | -0.37(-1.30%) |