Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 43.78 | 44.11 | 43.40 | 43.44 | 16,995,382 | -0.57(-1.29%) |
Apr 29, 2003 | 44.58 | 44.90 | 43.58 | 44.01 | 18,218,834 | -0.56(-1.26%) |
Apr 28, 2003 | 44.37 | 45.23 | 44.26 | 44.57 | 12,597,028 | -0.08(-0.17%) |
Apr 25, 2003 | 45.18 | 45.32 | 44.64 | 44.65 | 12,867,400 | -0.70(-1.55%) |
Apr 24, 2003 | 45.00 | 45.67 | 44.60 | 45.35 | 18,046,816 | +0.13(+0.30%) |
Apr 23, 2003 | 44.09 | 45.23 | 43.94 | 45.21 | 34,255,352 | +2.03(+4.69%) |
Apr 22, 2003 | 42.38 | 43.23 | 42.38 | 43.19 | 19,421,682 | +0.61(+1.43%) |
Apr 21, 2003 | 42.74 | 43.16 | 42.38 | 42.58 | 12,362,921 | -0.04(-0.08%) |
Apr 17, 2003 | 42.31 | 42.70 | 42.02 | 42.61 | 13,548,694 | +0.42(+0.99%) |
Apr 16, 2003 | 42.73 | 42.78 | 41.77 | 42.19 | 14,847,359 | -0.43(-1.01%) |
Apr 15, 2003 | 41.99 | 42.64 | 41.98 | 42.63 | 15,836,844 | +0.76(+1.81%) |
Apr 14, 2003 | 41.15 | 42.08 | 41.04 | 41.87 | 11,126,911 | +0.85(+2.07%) |
Apr 11, 2003 | 41.27 | 41.58 | 40.61 | 41.02 | 10,068,845 | -0.05(-0.12%) |
Apr 10, 2003 | 40.77 | 41.18 | 40.32 | 41.07 | 11,638,446 | +0.25(+0.61%) |
Apr 09, 2003 | 41.51 | 41.81 | 40.82 | 40.82 | 13,258,143 | -0.74(-1.79%) |
Apr 08, 2003 | 41.24 | 41.87 | 41.17 | 41.56 | 14,213,055 | +0.17(+0.41%) |
Apr 07, 2003 | 42.45 | 42.70 | 41.18 | 41.39 | 17,133,108 | -0.62(-1.47%) |
Apr 04, 2003 | 42.28 | 42.50 | 41.86 | 42.01 | 10,413,584 | -0.09(-0.20%) |
Apr 03, 2003 | 42.33 | 42.48 | 41.77 | 42.09 | 15,901,756 | -0.23(-0.55%) |
Apr 02, 2003 | 42.15 | 42.38 | 41.92 | 42.33 | 14,240,572 | +0.86(+2.07%) |
Apr 01, 2003 | 41.05 | 41.74 | 40.96 | 41.47 | 13,908,110 | +0.69(+1.69%) |
Mar 31, 2003 | 41.20 | 41.41 | 40.78 | 40.78 | 14,211,729 | -0.72(-1.72%) |
Mar 28, 2003 | 41.39 | 41.78 | 41.35 | 41.50 | 10,153,020 | -0.01(-0.02%) |
Mar 27, 2003 | 40.92 | 41.60 | 40.82 | 41.51 | 13,495,098 | +0.44(+1.07%) |
Mar 26, 2003 | 41.36 | 41.85 | 41.02 | 41.07 | 14,266,287 | -0.36(-0.87%) |
Mar 25, 2003 | 40.78 | 41.77 | 40.77 | 41.43 | 13,858,288 | +0.79(+1.95%) |
Mar 24, 2003 | 40.95 | 41.22 | 40.49 | 40.63 | 15,592,669 | -0.86(-2.08%) |
Mar 21, 2003 | 41.53 | 41.80 | 40.99 | 41.50 | 15,977,553 | +0.42(+1.02%) |
Mar 20, 2003 | 41.20 | 41.28 | 40.47 | 41.08 | 15,800,905 | -0.23(-0.57%) |
Mar 19, 2003 | 41.63 | 41.81 | 40.92 | 41.31 | 16,749,260 | -0.40(-0.97%) |
Mar 18, 2003 | 41.53 | 41.75 | 41.16 | 41.72 | 15,078,231 | +0.18(+0.44%) |
Mar 17, 2003 | 40.61 | 41.74 | 40.48 | 41.53 | 19,245,308 | +0.69(+1.68%) |
Mar 14, 2003 | 40.35 | 41.12 | 40.15 | 40.85 | 20,399,650 | +0.47(+1.16%) |
Mar 13, 2003 | 39.53 | 40.39 | 39.26 | 40.38 | 21,076,232 | +1.29(+3.30%) |
Mar 12, 2003 | 39.04 | 39.33 | 38.39 | 39.09 | 16,181,367 | +0.11(+0.29%) |
Mar 11, 2003 | 39.12 | 39.32 | 38.84 | 38.98 | 15,683,736 | -0.07(-0.18%) |
Mar 10, 2003 | 39.09 | 39.45 | 38.89 | 39.05 | 12,820,974 | -0.43(-1.08%) |
Mar 07, 2003 | 39.05 | 39.67 | 38.86 | 39.47 | 17,539,232 | +0.21(+0.54%) |
Mar 06, 2003 | 39.00 | 39.65 | 38.93 | 39.26 | 18,158,578 | +0.05(+0.13%) |
Mar 05, 2003 | 38.20 | 39.37 | 38.20 | 39.21 | 21,538,238 | +0.86(+2.24%) |
Mar 04, 2003 | 38.03 | 38.81 | 38.01 | 38.35 | 15,423,665 | +0.19(+0.50%) |
Mar 03, 2003 | 38.80 | 38.94 | 37.97 | 38.16 | 13,618,687 | -0.56(-1.45%) |
Feb 28, 2003 | 38.31 | 38.73 | 38.18 | 38.72 | 15,273,944 | +0.41(+1.07%) |
Feb 27, 2003 | 37.89 | 38.52 | 37.74 | 38.31 | 14,308,165 | +0.57(+1.52%) |
Feb 26, 2003 | 37.86 | 38.59 | 37.69 | 37.74 | 17,534,152 | -0.43(-1.13%) |
Feb 25, 2003 | 37.42 | 38.23 | 36.97 | 38.17 | 19,881,992 | +0.50(+1.34%) |
Feb 24, 2003 | 38.49 | 38.76 | 37.62 | 37.66 | 14,281,354 | -1.03(-2.66%) |
Feb 21, 2003 | 38.27 | 38.76 | 37.92 | 38.69 | 15,696,013 | +0.43(+1.13%) |
Feb 20, 2003 | 38.15 | 38.36 | 37.59 | 38.26 | 14,797,122 | +0.01(+0.02%) |
Feb 19, 2003 | 37.98 | 38.28 | 37.85 | 38.25 | 13,365,812 | +0.26(+0.67%) |
Feb 18, 2003 | 37.35 | 38.01 | 37.24 | 38.00 | 12,493,592 | +0.72(+1.94%) |
Feb 14, 2003 | 36.51 | 37.37 | 36.45 | 37.28 | 13,813,140 | +0.58(+1.58%) |
Feb 13, 2003 | 37.06 | 37.06 | 36.20 | 36.69 | 15,436,647 | -0.38(-1.03%) |
Feb 12, 2003 | 37.68 | 37.95 | 36.93 | 37.08 | 15,502,970 | -0.80(-2.11%) |
Feb 11, 2003 | 37.56 | 38.24 | 37.45 | 37.88 | 18,593,630 | +0.33(+0.89%) |
Feb 10, 2003 | 36.94 | 37.56 | 36.71 | 37.54 | 14,924,406 | +0.63(+1.71%) |
Feb 07, 2003 | 36.69 | 37.06 | 36.56 | 36.91 | 14,757,893 | +0.57(+1.56%) |
Feb 06, 2003 | 36.26 | 36.64 | 35.93 | 36.35 | 12,846,092 | +0.01(+0.04%) |
Feb 05, 2003 | 36.95 | 37.27 | 36.25 | 36.33 | 17,291,014 | -0.40(-1.08%) |
Feb 04, 2003 | 36.57 | 36.84 | 36.18 | 36.73 | 13,028,410 | -0.21(-0.58%) |