Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 50.19 | 50.89 | 50.19 | 50.53 | 10,775,550 | +0.39(+0.78%) |
May 29, 2003 | 50.26 | 50.84 | 50.05 | 50.14 | 12,020,867 | -0.12(-0.24%) |
May 28, 2003 | 50.27 | 50.91 | 50.16 | 50.26 | 11,395,334 | -0.07(-0.14%) |
May 27, 2003 | 48.50 | 50.45 | 48.50 | 50.33 | 12,481,740 | +1.39(+2.85%) |
May 23, 2003 | 49.21 | 49.33 | 48.84 | 48.93 | 9,038,345 | -0.47(-0.95%) |
May 22, 2003 | 49.50 | 49.82 | 49.24 | 49.40 | 10,937,771 | -0.06(-0.12%) |
May 21, 2003 | 49.22 | 49.46 | 48.83 | 49.46 | 11,745,737 | +0.24(+0.48%) |
May 20, 2003 | 49.69 | 50.07 | 48.72 | 49.22 | 12,775,340 | -0.39(-0.79%) |
May 19, 2003 | 50.53 | 50.77 | 49.59 | 49.61 | 12,716,969 | -1.46(-2.85%) |
May 16, 2003 | 51.46 | 51.59 | 51.05 | 51.07 | 11,903,601 | -0.52(-1.01%) |
May 15, 2003 | 51.37 | 51.63 | 51.08 | 51.59 | 12,376,323 | +0.69(+1.35%) |
May 14, 2003 | 51.65 | 51.88 | 50.68 | 50.91 | 13,507,684 | -0.73(-1.42%) |
May 13, 2003 | 50.95 | 51.71 | 50.83 | 51.64 | 15,103,927 | +0.56(+1.10%) |
May 12, 2003 | 50.25 | 51.23 | 49.99 | 51.08 | 14,716,061 | +0.83(+1.66%) |
May 09, 2003 | 49.87 | 50.33 | 49.59 | 50.25 | 10,842,460 | +0.86(+1.74%) |
May 08, 2003 | 49.57 | 49.80 | 49.21 | 49.38 | 12,524,953 | -0.36(-0.73%) |
May 07, 2003 | 49.90 | 50.40 | 49.64 | 49.75 | 11,769,434 | -0.48(-0.95%) |
May 06, 2003 | 49.53 | 50.70 | 49.36 | 50.22 | 12,997,849 | +0.57(+1.14%) |
May 05, 2003 | 50.05 | 50.50 | 49.65 | 49.65 | 13,299,115 | -0.60(-1.20%) |
May 02, 2003 | 48.47 | 50.26 | 48.47 | 50.26 | 14,604,894 | +0.96(+1.96%) |
May 01, 2003 | 48.95 | 49.49 | 48.48 | 49.29 | 13,043,326 | +0.57(+1.17%) |
Apr 30, 2003 | 49.16 | 49.17 | 48.60 | 48.73 | 14,714,667 | -0.44(-0.89%) |
Apr 29, 2003 | 48.98 | 49.64 | 48.77 | 49.16 | 15,129,366 | +0.31(+0.63%) |
Apr 28, 2003 | 48.24 | 49.07 | 47.99 | 48.85 | 11,088,143 | +0.71(+1.48%) |
Apr 25, 2003 | 48.90 | 48.94 | 48.13 | 48.14 | 11,832,336 | -0.76(-1.55%) |
Apr 24, 2003 | 48.58 | 49.18 | 48.57 | 48.90 | 10,356,147 | -0.32(-0.64%) |
Apr 23, 2003 | 48.92 | 49.34 | 48.76 | 49.21 | 12,344,262 | +0.07(+0.14%) |
Apr 22, 2003 | 47.84 | 49.39 | 47.41 | 49.14 | 16,627,335 | +1.30(+2.72%) |
Apr 21, 2003 | 48.44 | 48.50 | 47.69 | 47.84 | 11,680,221 | -0.52(-1.07%) |
Apr 17, 2003 | 47.00 | 48.44 | 47.00 | 48.36 | 15,337,064 | +0.79(+1.67%) |
Apr 16, 2003 | 47.85 | 48.44 | 47.49 | 47.57 | 18,802,066 | +0.05(+0.11%) |
Apr 15, 2003 | 45.95 | 47.55 | 45.75 | 47.51 | 23,720,604 | +1.56(+3.40%) |
Apr 14, 2003 | 45.05 | 45.95 | 44.86 | 45.95 | 15,692,346 | +0.76(+1.68%) |
Apr 11, 2003 | 45.97 | 46.65 | 45.02 | 45.20 | 13,196,312 | -0.15(-0.33%) |
Apr 10, 2003 | 45.40 | 45.48 | 44.84 | 45.34 | 11,988,109 | +0.17(+0.38%) |
Apr 09, 2003 | 45.74 | 46.34 | 45.13 | 45.17 | 14,885,949 | -0.78(-1.70%) |
Apr 08, 2003 | 46.27 | 46.31 | 45.03 | 45.95 | 14,039,823 | -0.23(-0.50%) |
Apr 07, 2003 | 47.41 | 47.58 | 46.06 | 46.18 | 15,475,239 | -0.18(-0.40%) |
Apr 04, 2003 | 47.26 | 47.38 | 45.94 | 46.37 | 15,655,755 | -0.64(-1.37%) |
Apr 03, 2003 | 47.24 | 47.91 | 46.89 | 47.01 | 16,768,472 | +0.26(+0.55%) |
Apr 02, 2003 | 45.86 | 47.04 | 45.86 | 46.75 | 16,901,768 | +1.57(+3.47%) |
Apr 01, 2003 | 45.05 | 45.66 | 44.83 | 45.18 | 13,697,958 | +0.17(+0.38%) |
Mar 31, 2003 | 45.49 | 45.69 | 44.94 | 45.01 | 17,719,144 | -1.39(-2.99%) |
Mar 28, 2003 | 46.52 | 47.05 | 46.20 | 46.40 | 11,585,782 | -0.34(-0.74%) |
Mar 27, 2003 | 46.34 | 47.25 | 46.21 | 46.74 | 12,660,165 | -0.06(-0.12%) |
Mar 26, 2003 | 47.63 | 47.78 | 46.59 | 46.80 | 18,350,602 | -1.09(-2.28%) |
Mar 25, 2003 | 47.06 | 48.21 | 46.91 | 47.89 | 15,293,503 | +0.69(+1.46%) |
Mar 24, 2003 | 47.32 | 47.84 | 47.19 | 47.20 | 16,296,273 | -1.52(-3.12%) |
Mar 21, 2003 | 47.50 | 48.73 | 47.50 | 48.73 | 21,998,906 | +1.55(+3.28%) |
Mar 20, 2003 | 46.89 | 47.34 | 46.28 | 47.18 | 15,762,740 | +0.11(+0.24%) |
Mar 19, 2003 | 47.11 | 47.35 | 46.53 | 47.06 | 18,248,668 | -0.27(-0.57%) |
Mar 18, 2003 | 47.32 | 47.92 | 46.77 | 47.33 | 18,810,254 | +0.01(+0.01%) |
Mar 17, 2003 | 44.77 | 47.45 | 44.67 | 47.32 | 26,472,776 | +1.99(+4.38%) |
Mar 14, 2003 | 45.02 | 45.61 | 44.83 | 45.34 | 17,629,408 | +0.32(+0.70%) |
Mar 13, 2003 | 43.61 | 45.16 | 43.22 | 45.02 | 18,212,774 | +1.88(+4.35%) |
Mar 12, 2003 | 43.19 | 43.40 | 41.99 | 43.15 | 22,257,308 | -0.10(-0.23%) |
Mar 11, 2003 | 43.51 | 43.81 | 43.16 | 43.24 | 14,147,157 | -0.20(-0.46%) |
Mar 10, 2003 | 44.45 | 44.45 | 43.33 | 43.45 | 11,572,016 | -1.26(-2.82%) |
Mar 07, 2003 | 43.45 | 44.76 | 43.45 | 44.71 | 14,164,581 | +0.48(+1.08%) |
Mar 06, 2003 | 44.19 | 44.64 | 44.02 | 44.23 | 10,239,056 | -0.38(-0.85%) |
Mar 05, 2003 | 44.02 | 44.61 | 43.76 | 44.61 | 11,601,115 | +0.59(+1.34%) |
Mar 04, 2003 | 44.54 | 44.62 | 43.92 | 44.02 | 9,883,425 | -0.36(-0.81%) |