Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 38.35 | 38.94 | 38.25 | 38.28 | 15,287,614 | -0.15(-0.38%) |
May 29, 2003 | 38.82 | 39.24 | 38.24 | 38.42 | 11,453,031 | -0.39(-1.01%) |
May 28, 2003 | 38.27 | 39.14 | 38.27 | 38.82 | 14,757,900 | +0.62(+1.62%) |
May 27, 2003 | 37.83 | 38.27 | 37.56 | 38.20 | 21,835,640 | +0.36(+0.96%) |
May 23, 2003 | 38.38 | 38.38 | 37.83 | 37.83 | 9,832,828 | -0.65(-1.70%) |
May 22, 2003 | 38.31 | 38.74 | 38.26 | 38.49 | 10,252,310 | +0.23(+0.59%) |
May 21, 2003 | 38.42 | 38.71 | 38.25 | 38.26 | 9,535,534 | -0.16(-0.42%) |
May 20, 2003 | 38.18 | 38.74 | 38.18 | 38.42 | 13,136,047 | +0.25(+0.65%) |
May 19, 2003 | 38.30 | 38.92 | 37.99 | 38.18 | 11,860,419 | -0.33(-0.85%) |
May 16, 2003 | 38.63 | 39.32 | 38.50 | 38.50 | 14,406,453 | -0.61(-1.56%) |
May 15, 2003 | 39.18 | 39.57 | 38.87 | 39.11 | 15,915,876 | -0.10(-0.26%) |
May 14, 2003 | 40.66 | 40.73 | 39.22 | 39.22 | 16,596,917 | -1.16(-2.87%) |
May 13, 2003 | 40.57 | 40.98 | 40.37 | 40.37 | 12,666,535 | -0.88(-2.13%) |
May 12, 2003 | 40.53 | 41.43 | 40.33 | 41.25 | 10,380,547 | +0.65(+1.61%) |
May 09, 2003 | 40.34 | 40.61 | 39.62 | 40.60 | 8,932,012 | +0.57(+1.44%) |
May 08, 2003 | 39.75 | 40.34 | 39.75 | 40.02 | 12,591,902 | -0.05(-0.13%) |
May 07, 2003 | 40.68 | 40.71 | 40.00 | 40.07 | 11,283,012 | -0.60(-1.48%) |
May 06, 2003 | 40.44 | 40.92 | 40.42 | 40.68 | 10,393,879 | +0.24(+0.59%) |
May 05, 2003 | 40.85 | 40.85 | 40.38 | 40.44 | 10,055,076 | -0.41(-1.02%) |
May 02, 2003 | 40.13 | 41.04 | 40.12 | 40.85 | 9,874,886 | +0.15(+0.38%) |
May 01, 2003 | 40.98 | 40.98 | 40.11 | 40.70 | 11,120,002 | -0.28(-0.67%) |
Apr 30, 2003 | 41.84 | 41.84 | 40.66 | 40.98 | 17,244,970 | -0.19(-0.46%) |
Apr 29, 2003 | 40.81 | 41.49 | 40.77 | 41.17 | 11,592,813 | +0.36(+0.87%) |
Apr 28, 2003 | 40.02 | 41.04 | 39.65 | 40.81 | 12,626,813 | +0.79(+1.98%) |
Apr 25, 2003 | 40.10 | 40.37 | 39.48 | 40.02 | 10,186,474 | -0.08(-0.20%) |
Apr 24, 2003 | 40.73 | 40.73 | 39.86 | 40.10 | 8,924,178 | -0.63(-1.55%) |
Apr 23, 2003 | 40.31 | 40.73 | 40.31 | 40.73 | 8,963,212 | -0.01(-0.02%) |
Apr 22, 2003 | 39.64 | 40.74 | 39.58 | 40.74 | 12,101,772 | +0.73(+1.84%) |
Apr 21, 2003 | 40.32 | 40.34 | 39.85 | 40.00 | 9,169,792 | -0.31(-0.78%) |
Apr 17, 2003 | 39.68 | 40.38 | 39.56 | 40.31 | 9,931,513 | +0.63(+1.60%) |
Apr 16, 2003 | 40.23 | 40.37 | 39.64 | 39.68 | 10,256,296 | -0.55(-1.36%) |
Apr 15, 2003 | 39.51 | 40.37 | 39.34 | 40.23 | 12,162,798 | +1.92(+5.01%) |
Apr 14, 2003 | 38.55 | 39.43 | 38.28 | 38.31 | 10,480,882 | -0.24(-0.62%) |
Apr 11, 2003 | 39.36 | 39.62 | 38.54 | 38.55 | 14,847,652 | -1.16(-2.93%) |
Apr 10, 2003 | 38.95 | 39.71 | 38.73 | 39.71 | 12,029,064 | +0.64(+1.64%) |
Apr 09, 2003 | 39.69 | 40.06 | 38.93 | 39.07 | 10,334,640 | -0.63(-1.58%) |
Apr 08, 2003 | 39.58 | 39.91 | 39.43 | 39.70 | 9,102,856 | +0.17(+0.44%) |
Apr 07, 2003 | 40.53 | 40.53 | 39.49 | 39.52 | 11,752,937 | -0.20(-0.51%) |
Apr 04, 2003 | 39.14 | 39.80 | 39.14 | 39.72 | 8,438,309 | +0.40(+1.02%) |
Apr 03, 2003 | 39.14 | 39.70 | 39.14 | 39.32 | 9,641,092 | -0.01(-0.04%) |
Apr 02, 2003 | 38.58 | 39.56 | 38.42 | 39.34 | 11,453,306 | +1.20(+3.15%) |
Apr 01, 2003 | 37.91 | 38.27 | 37.48 | 38.14 | 11,966,252 | +0.28(+0.75%) |
Mar 31, 2003 | 37.59 | 38.53 | 37.59 | 37.86 | 11,707,580 | -0.80(-2.07%) |
Mar 28, 2003 | 38.58 | 38.94 | 38.33 | 38.66 | 8,428,138 | -0.30(-0.77%) |
Mar 27, 2003 | 38.56 | 39.22 | 38.47 | 38.95 | 9,583,502 | +0.15(+0.39%) |
Mar 26, 2003 | 38.79 | 39.27 | 38.68 | 38.80 | 9,123,748 | -0.10(-0.26%) |
Mar 25, 2003 | 38.28 | 39.11 | 38.25 | 38.90 | 10,256,296 | +0.69(+1.81%) |
Mar 24, 2003 | 39.55 | 39.55 | 38.21 | 38.21 | 11,606,832 | -1.56(-3.93%) |
Mar 21, 2003 | 38.79 | 39.91 | 38.49 | 39.78 | 17,553,398 | +1.13(+2.94%) |
Mar 20, 2003 | 38.36 | 38.81 | 37.98 | 38.64 | 10,875,624 | +0.04(+0.11%) |
Mar 19, 2003 | 38.24 | 38.63 | 37.86 | 38.60 | 12,291,447 | +0.58(+1.53%) |
Mar 18, 2003 | 37.62 | 38.14 | 37.46 | 38.02 | 14,796,110 | +0.20(+0.54%) |
Mar 17, 2003 | 36.01 | 37.82 | 35.91 | 37.81 | 17,016,262 | +1.90(+5.29%) |
Mar 14, 2003 | 36.01 | 36.53 | 35.68 | 35.91 | 12,122,664 | -0.14(-0.38%) |
Mar 13, 2003 | 35.29 | 36.07 | 35.08 | 36.05 | 14,860,435 | +1.49(+4.32%) |
Mar 12, 2003 | 34.06 | 34.56 | 33.83 | 34.56 | 11,635,833 | +0.51(+1.50%) |
Mar 11, 2003 | 34.49 | 34.86 | 34.05 | 34.05 | 9,605,768 | -0.24(-0.70%) |
Mar 10, 2003 | 34.77 | 35.10 | 34.23 | 34.29 | 8,728,868 | -0.72(-2.06%) |
Mar 07, 2003 | 34.12 | 35.07 | 33.90 | 35.01 | 12,621,315 | +0.52(+1.52%) |
Mar 06, 2003 | 34.52 | 35.30 | 34.27 | 34.49 | 12,590,527 | -0.35(-1.00%) |
Mar 05, 2003 | 34.13 | 34.84 | 34.05 | 34.84 | 10,920,156 | +0.71(+2.09%) |
Mar 04, 2003 | 34.92 | 34.92 | 34.12 | 34.12 | 8,890,091 | -0.65(-1.86%) |