Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 45.19 | 48.09 | 45.12 | 47.75 | 2,527,943 | +2.70(+6.00%) |
May 29, 2003 | 42.96 | 45.96 | 42.68 | 45.04 | 4,312,721 | +2.70(+6.37%) |
May 28, 2003 | 40.67 | 42.45 | 40.40 | 42.35 | 1,532,152 | +2.17(+5.41%) |
May 27, 2003 | 39.67 | 40.30 | 39.42 | 40.17 | 726,197 | +0.35(+0.89%) |
May 23, 2003 | 39.78 | 39.89 | 39.29 | 39.82 | 694,293 | +0.00(+0.00%) |
May 22, 2003 | 39.81 | 40.12 | 39.60 | 39.82 | 881,867 | -0.01(-0.02%) |
May 21, 2003 | 39.47 | 39.90 | 39.10 | 39.83 | 865,349 | +0.23(+0.58%) |
May 20, 2003 | 39.78 | 40.08 | 39.29 | 39.60 | 1,258,485 | -0.11(-0.27%) |
May 19, 2003 | 40.40 | 40.44 | 39.56 | 39.71 | 1,115,825 | -0.92(-2.26%) |
May 16, 2003 | 39.96 | 40.64 | 39.73 | 40.62 | 1,151,122 | +0.66(+1.66%) |
May 15, 2003 | 41.41 | 41.41 | 39.25 | 39.96 | 2,617,997 | -1.25(-3.02%) |
May 14, 2003 | 42.12 | 42.21 | 41.16 | 41.21 | 950,651 | -0.93(-2.20%) |
May 13, 2003 | 41.88 | 42.78 | 41.63 | 42.14 | 669,630 | +0.27(+0.63%) |
May 12, 2003 | 41.27 | 41.99 | 40.62 | 41.87 | 444,949 | +0.61(+1.48%) |
May 09, 2003 | 41.01 | 41.47 | 40.77 | 41.26 | 504,683 | +0.44(+1.08%) |
May 08, 2003 | 41.37 | 41.62 | 40.39 | 40.82 | 982,102 | -0.80(-1.91%) |
May 07, 2003 | 42.00 | 42.04 | 41.41 | 41.62 | 1,185,062 | -0.50(-1.20%) |
May 06, 2003 | 41.59 | 42.65 | 41.48 | 42.12 | 1,407,819 | +0.80(+1.93%) |
May 05, 2003 | 41.56 | 41.90 | 40.94 | 41.32 | 817,721 | -0.21(-0.51%) |
May 02, 2003 | 40.65 | 41.63 | 40.22 | 41.54 | 1,477,735 | +0.88(+2.17%) |
May 01, 2003 | 40.18 | 40.79 | 39.16 | 40.65 | 1,039,008 | +0.47(+1.17%) |
Apr 30, 2003 | 40.11 | 40.34 | 39.57 | 40.18 | 634,107 | +0.07(+0.18%) |
Apr 29, 2003 | 40.04 | 40.37 | 39.47 | 40.11 | 949,746 | +0.16(+0.40%) |
Apr 28, 2003 | 39.42 | 40.14 | 39.29 | 39.95 | 648,022 | +0.48(+1.21%) |
Apr 25, 2003 | 40.40 | 40.68 | 39.27 | 39.48 | 852,905 | -1.27(-3.12%) |
Apr 24, 2003 | 41.19 | 41.19 | 40.01 | 40.75 | 729,364 | -0.44(-1.07%) |
Apr 23, 2003 | 41.37 | 41.40 | 40.81 | 41.19 | 1,410,761 | -0.20(-0.49%) |
Apr 22, 2003 | 39.41 | 41.50 | 39.11 | 41.39 | 1,910,806 | +1.99(+5.05%) |
Apr 21, 2003 | 39.03 | 39.42 | 38.80 | 39.41 | 1,057,788 | +0.28(+0.72%) |
Apr 17, 2003 | 37.21 | 39.18 | 37.21 | 39.12 | 1,344,918 | +1.92(+5.16%) |
Apr 16, 2003 | 38.72 | 38.72 | 37.15 | 37.20 | 1,752,760 | -1.60(-4.12%) |
Apr 15, 2003 | 36.02 | 38.90 | 35.80 | 38.80 | 3,212,734 | +2.80(+7.78%) |
Apr 14, 2003 | 35.49 | 36.07 | 35.29 | 36.00 | 1,091,501 | +0.51(+1.44%) |
Apr 11, 2003 | 35.84 | 36.35 | 35.18 | 35.49 | 439,180 | +0.20(+0.58%) |
Apr 10, 2003 | 35.36 | 35.55 | 34.94 | 35.29 | 661,032 | +0.03(+0.08%) |
Apr 09, 2003 | 36.06 | 36.44 | 35.26 | 35.26 | 668,160 | -0.64(-1.77%) |
Apr 08, 2003 | 36.11 | 36.17 | 35.59 | 35.90 | 905,285 | -0.16(-0.44%) |
Apr 07, 2003 | 36.83 | 37.33 | 35.95 | 36.06 | 1,468,798 | -0.42(-1.16%) |
Apr 04, 2003 | 36.20 | 36.90 | 36.20 | 36.48 | 966,716 | +0.29(+0.81%) |
Apr 03, 2003 | 36.64 | 36.95 | 35.84 | 36.19 | 1,081,432 | -0.37(-1.02%) |
Apr 02, 2003 | 36.02 | 36.76 | 35.60 | 36.56 | 974,862 | +1.46(+4.15%) |
Apr 01, 2003 | 34.84 | 35.42 | 34.46 | 35.10 | 1,037,989 | +0.39(+1.12%) |
Mar 31, 2003 | 34.91 | 35.32 | 34.31 | 34.71 | 873,156 | -0.63(-1.78%) |
Mar 28, 2003 | 35.83 | 36.47 | 35.08 | 35.34 | 884,242 | -0.49(-1.36%) |
Mar 27, 2003 | 35.51 | 36.17 | 34.86 | 35.83 | 989,569 | +0.32(+0.90%) |
Mar 26, 2003 | 35.45 | 35.75 | 35.10 | 35.51 | 700,742 | +0.08(+0.22%) |
Mar 25, 2003 | 35.27 | 35.91 | 35.09 | 35.43 | 1,101,344 | +0.07(+0.20%) |
Mar 24, 2003 | 36.42 | 36.42 | 35.07 | 35.36 | 1,427,052 | -1.06(-2.91%) |
Mar 21, 2003 | 35.73 | 36.53 | 34.93 | 36.42 | 1,522,988 | +1.43(+4.09%) |
Mar 20, 2003 | 35.00 | 35.25 | 34.21 | 34.99 | 1,025,092 | -0.20(-0.58%) |
Mar 19, 2003 | 34.57 | 35.19 | 34.49 | 35.19 | 869,196 | +0.58(+1.69%) |
Mar 18, 2003 | 34.34 | 34.96 | 34.25 | 34.61 | 1,180,084 | +0.34(+0.98%) |
Mar 17, 2003 | 32.70 | 34.46 | 32.44 | 34.27 | 1,769,504 | +1.56(+4.78%) |
Mar 14, 2003 | 32.70 | 33.14 | 32.40 | 32.70 | 1,208,933 | +0.11(+0.35%) |
Mar 13, 2003 | 31.73 | 32.79 | 31.69 | 32.59 | 2,430,197 | +0.95(+2.99%) |
Mar 12, 2003 | 32.26 | 32.51 | 31.20 | 31.64 | 2,052,674 | -0.62(-1.92%) |
Mar 11, 2003 | 32.70 | 33.01 | 32.26 | 32.26 | 1,643,361 | -0.44(-1.35%) |
Mar 10, 2003 | 33.81 | 33.85 | 32.59 | 32.70 | 1,649,470 | -1.20(-3.55%) |
Mar 07, 2003 | 32.93 | 34.20 | 32.75 | 33.91 | 1,095,800 | +0.32(+0.95%) |
Mar 06, 2003 | 33.63 | 34.00 | 33.32 | 33.59 | 897,705 | -0.27(-0.78%) |
Mar 05, 2003 | 33.09 | 34.09 | 33.02 | 33.85 | 1,381,346 | +0.66(+2.00%) |
Mar 04, 2003 | 34.77 | 34.83 | 32.01 | 33.19 | 5,382,501 | -1.58(-4.55%) |