Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 36.86 | 37.18 | 36.75 | 36.87 | 10,620,817 | -0.35(-0.93%) |
Apr 29, 2003 | 37.19 | 37.43 | 36.96 | 37.22 | 8,969,148 | -0.08(-0.21%) |
Apr 28, 2003 | 36.83 | 37.50 | 36.77 | 37.30 | 6,666,443 | +0.52(+1.42%) |
Apr 25, 2003 | 37.62 | 37.72 | 36.50 | 36.77 | 12,788,546 | -0.84(-2.24%) |
Apr 24, 2003 | 37.56 | 37.86 | 36.88 | 37.62 | 18,808,690 | +0.46(+1.23%) |
Apr 23, 2003 | 36.77 | 37.29 | 36.67 | 37.16 | 9,897,476 | +0.46(+1.27%) |
Apr 22, 2003 | 35.82 | 36.90 | 35.80 | 36.69 | 11,249,536 | +0.48(+1.32%) |
Apr 21, 2003 | 36.32 | 36.57 | 36.01 | 36.22 | 8,264,304 | +0.23(+0.64%) |
Apr 17, 2003 | 35.65 | 36.27 | 35.65 | 35.99 | 11,701,395 | +0.41(+1.14%) |
Apr 16, 2003 | 36.62 | 36.77 | 35.29 | 35.58 | 22,711,550 | -1.04(-2.84%) |
Apr 15, 2003 | 36.96 | 37.42 | 36.31 | 36.62 | 20,104,192 | -1.18(-3.12%) |
Apr 14, 2003 | 37.54 | 37.94 | 37.45 | 37.80 | 7,531,944 | +0.26(+0.70%) |
Apr 11, 2003 | 37.76 | 38.03 | 37.50 | 37.54 | 9,016,841 | +0.11(+0.30%) |
Apr 10, 2003 | 37.76 | 37.76 | 37.10 | 37.43 | 10,108,425 | -0.03(-0.09%) |
Apr 09, 2003 | 37.30 | 38.01 | 37.30 | 37.46 | 9,341,672 | -0.16(-0.42%) |
Apr 08, 2003 | 37.67 | 37.94 | 37.42 | 37.62 | 8,285,246 | +0.11(+0.30%) |
Apr 07, 2003 | 37.84 | 38.65 | 37.42 | 37.50 | 11,045,160 | -0.33(-0.88%) |
Apr 04, 2003 | 37.62 | 37.94 | 37.52 | 37.84 | 10,315,553 | +0.25(+0.66%) |
Apr 03, 2003 | 37.89 | 38.20 | 37.45 | 37.59 | 11,347,673 | -0.62(-1.63%) |
Apr 02, 2003 | 38.12 | 38.39 | 37.80 | 38.21 | 12,917,408 | -0.01(-0.02%) |
Apr 01, 2003 | 37.86 | 38.34 | 37.73 | 38.22 | 11,912,802 | +0.36(+0.95%) |
Mar 31, 2003 | 37.13 | 38.24 | 37.13 | 37.86 | 14,671,035 | +0.32(+0.85%) |
Mar 28, 2003 | 36.63 | 37.68 | 36.63 | 37.54 | 8,723,653 | +0.27(+0.74%) |
Mar 27, 2003 | 36.63 | 37.51 | 36.44 | 37.26 | 8,434,286 | +0.20(+0.53%) |
Mar 26, 2003 | 37.35 | 37.36 | 36.95 | 37.07 | 10,150,768 | -0.27(-0.74%) |
Mar 25, 2003 | 36.96 | 37.55 | 36.65 | 37.34 | 11,686,567 | +0.22(+0.58%) |
Mar 24, 2003 | 37.35 | 37.93 | 37.06 | 37.13 | 11,057,695 | -1.26(-3.27%) |
Mar 21, 2003 | 38.06 | 38.39 | 37.54 | 38.38 | 13,282,441 | +0.84(+2.23%) |
Mar 20, 2003 | 37.40 | 37.62 | 36.96 | 37.54 | 8,966,703 | +0.05(+0.14%) |
Mar 19, 2003 | 37.18 | 37.58 | 36.64 | 37.49 | 10,437,536 | +0.35(+0.93%) |
Mar 18, 2003 | 36.89 | 37.23 | 36.69 | 37.14 | 11,034,613 | +0.26(+0.69%) |
Mar 17, 2003 | 35.62 | 36.96 | 35.59 | 36.89 | 12,563,075 | +0.79(+2.17%) |
Mar 14, 2003 | 36.41 | 36.56 | 35.85 | 36.10 | 11,599,131 | -0.19(-0.52%) |
Mar 13, 2003 | 35.77 | 36.37 | 35.48 | 36.29 | 14,731,568 | +0.52(+1.46%) |
Mar 12, 2003 | 35.65 | 35.85 | 35.38 | 35.77 | 13,632,341 | +0.13(+0.37%) |
Mar 11, 2003 | 35.66 | 35.97 | 35.30 | 35.64 | 11,254,428 | +0.23(+0.65%) |
Mar 10, 2003 | 35.69 | 36.11 | 35.29 | 35.41 | 10,874,567 | -0.77(-2.12%) |
Mar 07, 2003 | 34.38 | 36.24 | 34.36 | 36.18 | 20,298,326 | +1.31(+3.75%) |
Mar 06, 2003 | 34.41 | 35.16 | 34.21 | 34.87 | 14,196,553 | +0.32(+0.93%) |
Mar 05, 2003 | 33.70 | 34.61 | 33.69 | 34.55 | 10,206,409 | +0.73(+2.17%) |
Mar 04, 2003 | 34.31 | 34.64 | 33.81 | 33.81 | 8,368,555 | -0.48(-1.41%) |
Mar 03, 2003 | 34.78 | 34.96 | 34.18 | 34.30 | 8,643,401 | -0.01(-0.04%) |
Feb 28, 2003 | 34.36 | 34.70 | 34.09 | 34.31 | 9,842,293 | -0.22(-0.63%) |
Feb 27, 2003 | 34.01 | 34.74 | 33.89 | 34.53 | 8,374,211 | +0.63(+1.85%) |
Feb 26, 2003 | 34.51 | 34.92 | 33.90 | 33.90 | 9,277,317 | -0.61(-1.78%) |
Feb 25, 2003 | 33.93 | 34.57 | 33.59 | 34.51 | 9,424,217 | +0.22(+0.63%) |
Feb 24, 2003 | 34.99 | 34.99 | 34.29 | 34.30 | 8,382,313 | -0.69(-1.96%) |
Feb 21, 2003 | 34.33 | 35.20 | 34.06 | 34.99 | 9,895,031 | +1.02(+3.00%) |
Feb 20, 2003 | 34.74 | 34.89 | 33.76 | 33.97 | 8,446,209 | -0.43(-1.24%) |
Feb 19, 2003 | 34.68 | 34.76 | 34.15 | 34.39 | 6,864,704 | -0.32(-0.92%) |
Feb 18, 2003 | 34.67 | 35.29 | 34.41 | 34.71 | 12,271,568 | +0.86(+2.53%) |
Feb 14, 2003 | 33.57 | 34.34 | 33.49 | 33.85 | 12,890,352 | +0.29(+0.86%) |
Feb 13, 2003 | 32.70 | 33.92 | 32.12 | 33.57 | 20,344,642 | +0.86(+2.62%) |
Feb 12, 2003 | 33.89 | 33.89 | 32.71 | 32.71 | 23,829,732 | -1.31(-3.85%) |
Feb 11, 2003 | 34.34 | 35.08 | 33.87 | 34.02 | 12,254,295 | -0.03(-0.08%) |
Feb 10, 2003 | 33.63 | 34.66 | 33.51 | 34.04 | 12,336,229 | +0.13(+0.39%) |
Feb 07, 2003 | 33.82 | 34.07 | 33.58 | 33.91 | 9,585,639 | -0.18(-0.54%) |
Feb 06, 2003 | 34.09 | 34.19 | 33.61 | 34.10 | 9,716,794 | +0.01(+0.04%) |
Feb 05, 2003 | 34.51 | 34.80 | 34.06 | 34.08 | 9,072,636 | -0.43(-1.25%) |
Feb 04, 2003 | 34.35 | 34.67 | 33.76 | 34.51 | 10,735,310 | -0.38(-1.09%) |