Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 35.03 | 35.59 | 34.90 | 35.56 | 12,352,432 | +0.63(+1.80%) |
May 29, 2003 | 35.27 | 35.42 | 34.82 | 34.93 | 14,305,238 | -0.18(-0.50%) |
May 28, 2003 | 35.13 | 35.23 | 34.82 | 35.10 | 11,978,686 | +0.16(+0.45%) |
May 27, 2003 | 34.48 | 35.06 | 34.38 | 34.95 | 14,212,909 | +0.22(+0.62%) |
May 23, 2003 | 34.85 | 34.93 | 34.41 | 34.73 | 11,251,218 | -0.19(-0.54%) |
May 22, 2003 | 34.97 | 35.29 | 34.82 | 34.92 | 12,771,120 | -0.05(-0.13%) |
May 21, 2003 | 35.39 | 35.54 | 34.79 | 34.97 | 15,215,375 | -0.35(-1.00%) |
May 20, 2003 | 35.86 | 36.08 | 34.89 | 35.32 | 15,391,013 | -0.42(-1.17%) |
May 19, 2003 | 36.44 | 36.54 | 35.33 | 35.74 | 20,757,980 | -0.92(-2.52%) |
May 16, 2003 | 36.12 | 36.80 | 36.12 | 36.66 | 9,954,035 | +0.39(+1.08%) |
May 15, 2003 | 36.30 | 36.60 | 36.14 | 36.27 | 7,694,130 | +0.06(+0.16%) |
May 14, 2003 | 36.55 | 36.57 | 35.99 | 36.21 | 11,474,854 | -0.10(-0.27%) |
May 13, 2003 | 36.63 | 36.63 | 36.08 | 36.31 | 12,228,767 | -0.43(-1.18%) |
May 12, 2003 | 36.69 | 36.78 | 36.34 | 36.74 | 12,042,735 | -0.12(-0.32%) |
May 09, 2003 | 36.37 | 36.99 | 36.37 | 36.86 | 8,871,317 | -0.07(-0.18%) |
May 08, 2003 | 37.30 | 37.30 | 36.67 | 36.92 | 7,040,036 | -0.37(-1.00%) |
May 07, 2003 | 36.97 | 37.63 | 36.93 | 37.30 | 11,818,640 | +0.32(+0.87%) |
May 06, 2003 | 37.10 | 37.29 | 36.90 | 36.97 | 9,901,756 | +0.04(+0.11%) |
May 05, 2003 | 36.80 | 37.39 | 36.80 | 36.94 | 8,911,978 | -0.12(-0.32%) |
May 02, 2003 | 36.60 | 37.13 | 36.34 | 37.05 | 9,611,625 | +0.21(+0.57%) |
May 01, 2003 | 36.87 | 37.13 | 36.31 | 36.84 | 9,354,207 | -0.03(-0.07%) |
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%) |