Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 36.85 | 37.18 | 36.74 | 36.86 | 10,622,495 | -0.35(-0.93%) |
Apr 29, 2003 | 37.18 | 37.42 | 36.96 | 37.21 | 8,970,566 | -0.08(-0.21%) |
Apr 28, 2003 | 36.82 | 37.50 | 36.76 | 37.29 | 6,667,496 | +0.52(+1.42%) |
Apr 25, 2003 | 37.61 | 37.71 | 36.50 | 36.77 | 12,790,567 | -0.84(-2.24%) |
Apr 24, 2003 | 37.55 | 37.85 | 36.88 | 37.61 | 18,811,662 | +0.46(+1.23%) |
Apr 23, 2003 | 36.76 | 37.28 | 36.66 | 37.15 | 9,899,040 | +0.46(+1.27%) |
Apr 22, 2003 | 35.81 | 36.89 | 35.79 | 36.69 | 11,251,314 | +0.48(+1.32%) |
Apr 21, 2003 | 36.31 | 36.56 | 36.00 | 36.21 | 8,265,610 | +0.23(+0.64%) |
Apr 17, 2003 | 35.65 | 36.26 | 35.65 | 35.98 | 11,703,244 | +0.41(+1.14%) |
Apr 16, 2003 | 36.62 | 36.76 | 35.29 | 35.58 | 22,715,138 | -1.04(-2.84%) |
Apr 15, 2003 | 36.96 | 37.41 | 36.30 | 36.62 | 20,107,368 | -1.18(-3.12%) |
Apr 14, 2003 | 37.54 | 37.93 | 37.45 | 37.79 | 7,533,135 | +0.26(+0.70%) |
Apr 11, 2003 | 37.75 | 38.03 | 37.50 | 37.53 | 9,018,266 | +0.11(+0.30%) |
Apr 10, 2003 | 37.75 | 37.75 | 37.09 | 37.42 | 10,110,022 | -0.03(-0.09%) |
Apr 09, 2003 | 37.30 | 38.00 | 37.30 | 37.45 | 9,343,148 | -0.16(-0.42%) |
Apr 08, 2003 | 37.66 | 37.94 | 37.41 | 37.61 | 8,286,555 | +0.11(+0.30%) |
Apr 07, 2003 | 37.83 | 38.64 | 37.41 | 37.50 | 11,046,906 | -0.33(-0.88%) |
Apr 04, 2003 | 37.62 | 37.94 | 37.51 | 37.83 | 10,317,183 | +0.25(+0.66%) |
Apr 03, 2003 | 37.88 | 38.19 | 37.44 | 37.58 | 11,349,466 | -0.62(-1.63%) |
Apr 02, 2003 | 38.11 | 38.38 | 37.79 | 38.20 | 12,919,449 | -0.01(-0.02%) |
Apr 01, 2003 | 37.85 | 38.33 | 37.73 | 38.21 | 11,914,685 | +0.36(+0.95%) |
Mar 31, 2003 | 37.12 | 38.23 | 37.12 | 37.85 | 14,673,353 | +0.32(+0.85%) |
Mar 28, 2003 | 36.63 | 37.68 | 36.63 | 37.53 | 8,725,031 | +0.27(+0.74%) |
Mar 27, 2003 | 36.63 | 37.51 | 36.43 | 37.26 | 8,435,619 | +0.20(+0.53%) |
Mar 26, 2003 | 37.34 | 37.35 | 36.95 | 37.06 | 10,152,372 | -0.27(-0.74%) |
Mar 25, 2003 | 36.96 | 37.54 | 36.65 | 37.34 | 11,688,414 | +0.22(+0.58%) |
Mar 24, 2003 | 37.35 | 37.92 | 37.05 | 37.12 | 11,059,442 | -1.26(-3.27%) |
Mar 21, 2003 | 38.05 | 38.38 | 37.53 | 38.38 | 13,284,540 | +0.84(+2.23%) |
Mar 20, 2003 | 37.39 | 37.61 | 36.96 | 37.54 | 8,968,120 | +0.05(+0.14%) |
Mar 19, 2003 | 37.18 | 37.58 | 36.64 | 37.49 | 10,439,185 | +0.35(+0.93%) |
Mar 18, 2003 | 36.88 | 37.22 | 36.68 | 37.14 | 11,036,357 | +0.26(+0.69%) |
Mar 17, 2003 | 35.61 | 36.96 | 35.58 | 36.88 | 12,565,060 | +0.78(+2.17%) |
Mar 14, 2003 | 36.41 | 36.55 | 35.84 | 36.10 | 11,600,963 | -0.19(-0.52%) |
Mar 13, 2003 | 35.77 | 36.37 | 35.47 | 36.29 | 14,733,896 | +0.52(+1.46%) |
Mar 12, 2003 | 35.65 | 35.84 | 35.38 | 35.77 | 13,634,495 | +0.13(+0.37%) |
Mar 11, 2003 | 35.65 | 35.96 | 35.29 | 35.63 | 11,256,206 | +0.23(+0.65%) |
Mar 10, 2003 | 35.68 | 36.11 | 35.29 | 35.41 | 10,876,285 | -0.77(-2.12%) |
Mar 07, 2003 | 34.37 | 36.23 | 34.35 | 36.17 | 20,301,534 | +1.31(+3.75%) |
Mar 06, 2003 | 34.40 | 35.15 | 34.21 | 34.86 | 14,198,796 | +0.32(+0.93%) |
Mar 05, 2003 | 33.70 | 34.60 | 33.69 | 34.54 | 10,208,022 | +0.73(+2.17%) |
Mar 04, 2003 | 34.30 | 34.63 | 33.80 | 33.81 | 8,369,878 | -0.48(-1.41%) |
Mar 03, 2003 | 34.77 | 34.95 | 34.18 | 34.29 | 8,644,766 | -0.01(-0.04%) |
Feb 28, 2003 | 34.36 | 34.69 | 34.08 | 34.31 | 9,843,849 | -0.22(-0.63%) |
Feb 27, 2003 | 34.01 | 34.73 | 33.88 | 34.52 | 8,375,534 | +0.63(+1.85%) |
Feb 26, 2003 | 34.51 | 34.91 | 33.89 | 33.89 | 9,278,783 | -0.61(-1.78%) |
Feb 25, 2003 | 33.92 | 34.57 | 33.59 | 34.51 | 9,425,706 | +0.22(+0.63%) |
Feb 24, 2003 | 34.99 | 34.99 | 34.28 | 34.29 | 8,383,637 | -0.69(-1.96%) |
Feb 21, 2003 | 34.33 | 35.19 | 34.05 | 34.98 | 9,896,594 | +1.02(+3.00%) |
Feb 20, 2003 | 34.73 | 34.88 | 33.75 | 33.96 | 8,447,544 | -0.43(-1.24%) |
Feb 19, 2003 | 34.67 | 34.76 | 34.14 | 34.39 | 6,865,789 | -0.32(-0.92%) |
Feb 18, 2003 | 34.67 | 35.29 | 34.40 | 34.71 | 12,273,507 | +0.86(+2.53%) |
Feb 14, 2003 | 33.56 | 34.34 | 33.49 | 33.85 | 12,892,388 | +0.29(+0.86%) |
Feb 13, 2003 | 32.70 | 33.91 | 32.12 | 33.56 | 20,347,858 | +0.86(+2.62%) |
Feb 12, 2003 | 33.88 | 33.88 | 32.70 | 32.70 | 23,833,498 | -1.31(-3.85%) |
Feb 11, 2003 | 34.33 | 35.07 | 33.87 | 34.01 | 12,256,231 | -0.03(-0.08%) |
Feb 10, 2003 | 33.63 | 34.65 | 33.51 | 34.04 | 12,338,178 | +0.13(+0.39%) |
Feb 07, 2003 | 33.82 | 34.06 | 33.57 | 33.91 | 9,587,154 | -0.18(-0.54%) |
Feb 06, 2003 | 34.08 | 34.18 | 33.61 | 34.09 | 9,718,329 | +0.01(+0.04%) |
Feb 05, 2003 | 34.51 | 34.80 | 34.06 | 34.08 | 9,074,069 | -0.43(-1.25%) |
Feb 04, 2003 | 34.35 | 34.67 | 33.76 | 34.51 | 10,737,007 | -0.38(-1.09%) |