Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 37.73 | 38.43 | 37.44 | 38.36 | 3,856,262 | +0.63(+1.67%) |
May 29, 2003 | 39.11 | 39.46 | 37.36 | 37.73 | 6,454,605 | -1.36(-3.48%) |
May 28, 2003 | 37.37 | 39.19 | 37.37 | 39.09 | 7,474,302 | +1.72(+4.60%) |
May 27, 2003 | 35.79 | 37.63 | 35.36 | 37.37 | 6,011,565 | +1.58(+4.40%) |
May 23, 2003 | 35.61 | 35.91 | 35.28 | 35.79 | 3,610,505 | +0.18(+0.51%) |
May 22, 2003 | 35.12 | 35.84 | 34.88 | 35.61 | 5,824,578 | +0.36(+1.02%) |
May 21, 2003 | 34.11 | 35.26 | 33.61 | 35.25 | 5,585,603 | +1.15(+3.36%) |
May 20, 2003 | 34.07 | 34.87 | 33.74 | 34.11 | 4,404,286 | +0.05(+0.14%) |
May 19, 2003 | 35.24 | 35.32 | 33.76 | 34.06 | 5,346,124 | -1.65(-4.62%) |
May 16, 2003 | 35.37 | 35.99 | 35.20 | 35.71 | 6,031,406 | +0.00(+0.00%) |
May 15, 2003 | 36.63 | 37.04 | 35.66 | 35.71 | 8,160,086 | -0.40(-1.10%) |
May 14, 2003 | 37.51 | 38.19 | 36.01 | 36.10 | 10,888,654 | -1.32(-3.53%) |
May 13, 2003 | 36.59 | 38.28 | 36.58 | 37.43 | 5,653,666 | +0.28(+0.75%) |
May 12, 2003 | 36.42 | 37.33 | 35.83 | 37.15 | 8,782,202 | +1.39(+3.87%) |
May 09, 2003 | 36.05 | 36.15 | 34.38 | 35.76 | 8,531,547 | +0.10(+0.29%) |
May 08, 2003 | 36.23 | 37.09 | 35.48 | 35.66 | 7,023,601 | -1.42(-3.82%) |
May 07, 2003 | 36.65 | 37.59 | 36.20 | 37.08 | 8,551,640 | -0.03(-0.09%) |
May 06, 2003 | 35.35 | 37.32 | 35.32 | 37.11 | 12,347,373 | +1.74(+4.91%) |
May 05, 2003 | 34.45 | 35.67 | 34.45 | 35.37 | 7,685,776 | +1.29(+3.78%) |
May 02, 2003 | 33.00 | 34.16 | 33.00 | 34.08 | 4,959,971 | +1.09(+3.31%) |
May 01, 2003 | 33.34 | 33.41 | 32.09 | 32.99 | 4,796,970 | -0.35(-1.05%) |
Apr 30, 2003 | 32.25 | 33.90 | 31.75 | 33.34 | 9,498,752 | +1.41(+4.41%) |
Apr 29, 2003 | 31.10 | 32.05 | 31.10 | 31.93 | 4,228,476 | +0.98(+3.16%) |
Apr 28, 2003 | 30.14 | 31.26 | 30.01 | 30.95 | 2,864,067 | +0.94(+3.13%) |
Apr 25, 2003 | 30.22 | 30.32 | 29.70 | 30.01 | 3,898,959 | -0.56(-1.82%) |
Apr 24, 2003 | 31.11 | 31.57 | 30.24 | 30.57 | 5,699,000 | -0.54(-1.74%) |
Apr 23, 2003 | 31.18 | 31.52 | 30.49 | 31.11 | 6,392,946 | +0.71(+2.33%) |
Apr 22, 2003 | 28.75 | 30.40 | 28.30 | 30.40 | 11,351,034 | +0.71(+2.39%) |
Apr 21, 2003 | 29.93 | 30.25 | 29.55 | 29.69 | 4,504,372 | -0.10(-0.35%) |
Apr 17, 2003 | 29.22 | 30.63 | 29.22 | 29.80 | 4,241,160 | +0.58(+1.99%) |
Apr 16, 2003 | 29.81 | 30.26 | 29.01 | 29.22 | 4,469,085 | -0.64(-2.13%) |
Apr 15, 2003 | 28.07 | 30.06 | 28.03 | 29.85 | 8,001,983 | +1.86(+6.63%) |
Apr 14, 2003 | 27.32 | 28.03 | 27.00 | 28.00 | 3,049,295 | +0.84(+3.08%) |
Apr 11, 2003 | 27.79 | 27.86 | 27.00 | 27.16 | 3,571,199 | -0.20(-0.73%) |
Apr 10, 2003 | 26.36 | 27.47 | 26.33 | 27.36 | 5,244,280 | +1.45(+5.59%) |
Apr 09, 2003 | 26.60 | 26.96 | 25.90 | 25.91 | 2,775,785 | -0.61(-2.31%) |
Apr 08, 2003 | 26.83 | 27.00 | 26.28 | 26.53 | 2,790,352 | -0.30(-1.13%) |
Apr 07, 2003 | 27.83 | 27.97 | 26.81 | 26.83 | 5,653,917 | +0.04(+0.15%) |
Apr 04, 2003 | 26.46 | 27.09 | 26.38 | 26.79 | 2,585,283 | +0.33(+1.23%) |
Apr 03, 2003 | 26.51 | 27.00 | 26.36 | 26.46 | 3,037,993 | +0.20(+0.76%) |
Apr 02, 2003 | 25.24 | 26.56 | 25.24 | 26.26 | 4,389,970 | +1.28(+5.13%) |
Apr 01, 2003 | 23.97 | 25.10 | 23.93 | 24.98 | 3,544,953 | +1.08(+4.53%) |
Mar 31, 2003 | 24.00 | 24.65 | 23.71 | 23.90 | 3,975,059 | -0.93(-3.75%) |
Mar 28, 2003 | 24.77 | 25.40 | 24.05 | 24.83 | 1,930,893 | -0.18(-0.73%) |
Mar 27, 2003 | 25.54 | 25.54 | 24.49 | 25.01 | 4,139,316 | -0.52(-2.03%) |
Mar 26, 2003 | 25.11 | 26.24 | 25.11 | 25.53 | 3,430,425 | +0.46(+1.84%) |
Mar 25, 2003 | 24.70 | 25.47 | 24.69 | 25.07 | 2,566,823 | +0.18(+0.70%) |
Mar 24, 2003 | 25.24 | 25.57 | 24.54 | 24.89 | 3,939,520 | -1.07(-4.11%) |
Mar 21, 2003 | 25.28 | 26.13 | 25.08 | 25.96 | 4,932,846 | +1.13(+4.55%) |
Mar 20, 2003 | 24.94 | 25.36 | 23.98 | 24.83 | 5,100,870 | -0.18(-0.70%) |
Mar 19, 2003 | 24.25 | 25.20 | 24.16 | 25.00 | 6,291,856 | +0.85(+3.53%) |
Mar 18, 2003 | 24.02 | 24.43 | 23.71 | 24.15 | 4,806,263 | +0.29(+1.23%) |
Mar 17, 2003 | 22.50 | 23.98 | 21.98 | 23.86 | 6,221,280 | +1.36(+6.05%) |
Mar 14, 2003 | 22.70 | 22.73 | 21.94 | 22.50 | 5,036,197 | -0.04(-0.18%) |
Mar 13, 2003 | 22.00 | 22.75 | 21.60 | 22.54 | 5,657,433 | +1.62(+7.73%) |
Mar 12, 2003 | 20.22 | 20.94 | 20.17 | 20.92 | 5,521,809 | +0.71(+3.51%) |
Mar 11, 2003 | 21.42 | 21.69 | 19.84 | 20.21 | 8,396,550 | -1.32(-6.14%) |
Mar 10, 2003 | 21.78 | 22.38 | 21.37 | 21.53 | 4,751,636 | -0.35(-1.60%) |
Mar 07, 2003 | 21.54 | 22.11 | 20.70 | 21.88 | 4,422,997 | +0.45(+2.08%) |
Mar 06, 2003 | 22.07 | 22.14 | 21.44 | 21.44 | 3,682,713 | -0.63(-2.85%) |
Mar 05, 2003 | 21.94 | 22.26 | 21.70 | 22.07 | 4,548,199 | +0.27(+1.24%) |
Mar 04, 2003 | 22.50 | 22.50 | 21.62 | 21.80 | 8,961,528 | -0.70(-3.12%) |