Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 36.66 | 37.24 | 36.52 | 37.20 | 11,804,754 | +0.66(+1.80%) |
May 29, 2003 | 36.90 | 37.06 | 36.43 | 36.55 | 13,670,977 | -0.18(-0.50%) |
May 28, 2003 | 36.76 | 36.86 | 36.44 | 36.73 | 11,447,579 | +0.16(+0.45%) |
May 27, 2003 | 36.08 | 36.69 | 35.97 | 36.57 | 13,582,742 | +0.23(+0.62%) |
May 23, 2003 | 36.47 | 36.55 | 36.01 | 36.34 | 10,752,365 | -0.20(-0.54%) |
May 22, 2003 | 36.59 | 36.92 | 36.43 | 36.54 | 12,204,878 | -0.05(-0.13%) |
May 21, 2003 | 37.03 | 37.19 | 36.40 | 36.59 | 14,540,761 | -0.37(-1.00%) |
May 20, 2003 | 37.53 | 37.75 | 36.51 | 36.96 | 14,708,611 | -0.44(-1.17%) |
May 19, 2003 | 38.13 | 38.24 | 36.97 | 37.40 | 19,837,620 | -0.97(-2.52%) |
May 16, 2003 | 37.79 | 38.51 | 37.79 | 38.36 | 9,512,696 | +0.41(+1.08%) |
May 15, 2003 | 37.98 | 38.29 | 37.81 | 37.95 | 7,352,991 | +0.06(+0.16%) |
May 14, 2003 | 38.25 | 38.27 | 37.66 | 37.89 | 10,966,086 | -0.10(-0.27%) |
May 13, 2003 | 38.33 | 38.33 | 37.75 | 37.99 | 11,686,572 | -0.45(-1.18%) |
May 12, 2003 | 38.40 | 38.49 | 38.03 | 38.44 | 11,508,788 | -0.12(-0.32%) |
May 09, 2003 | 38.06 | 38.71 | 38.06 | 38.57 | 8,477,984 | -0.07(-0.18%) |
May 08, 2003 | 39.03 | 39.03 | 38.37 | 38.64 | 6,727,897 | -0.39(-1.00%) |
May 07, 2003 | 38.69 | 39.37 | 38.64 | 39.03 | 11,294,629 | +0.34(+0.87%) |
May 06, 2003 | 38.82 | 39.02 | 38.61 | 38.69 | 9,462,736 | +0.04(+0.11%) |
May 05, 2003 | 38.51 | 39.13 | 38.51 | 38.65 | 8,516,842 | -0.12(-0.32%) |
May 02, 2003 | 38.30 | 38.85 | 38.03 | 38.77 | 9,185,468 | +0.22(+0.57%) |
May 01, 2003 | 38.58 | 38.85 | 38.00 | 38.55 | 8,939,463 | -0.03(-0.07%) |
Apr 30, 2003 | 38.57 | 38.91 | 38.45 | 38.58 | 10,149,915 | -0.36(-0.93%) |
Apr 29, 2003 | 38.92 | 39.16 | 38.68 | 38.94 | 8,571,477 | -0.08(-0.21%) |
Apr 28, 2003 | 38.54 | 39.24 | 38.47 | 39.03 | 6,370,868 | +0.55(+1.42%) |
Apr 25, 2003 | 39.36 | 39.47 | 38.20 | 38.48 | 12,221,532 | -0.88(-2.24%) |
Apr 24, 2003 | 39.30 | 39.61 | 38.59 | 39.36 | 17,974,756 | +0.48(+1.23%) |
Apr 23, 2003 | 38.47 | 39.02 | 38.37 | 38.88 | 9,458,645 | +0.49(+1.27%) |
Apr 22, 2003 | 37.48 | 38.61 | 37.46 | 38.40 | 10,750,758 | +0.50(+1.32%) |
Apr 21, 2003 | 38.01 | 38.27 | 37.68 | 37.90 | 7,897,884 | +0.24(+0.64%) |
Apr 17, 2003 | 37.31 | 37.95 | 37.31 | 37.66 | 11,182,582 | +0.42(+1.14%) |
Apr 16, 2003 | 38.32 | 38.47 | 36.93 | 37.23 | 21,704,574 | -1.09(-2.84%) |
Apr 15, 2003 | 38.68 | 39.16 | 37.99 | 38.32 | 19,212,818 | -1.23(-3.12%) |
Apr 14, 2003 | 39.29 | 39.70 | 39.19 | 39.55 | 7,197,996 | +0.27(+0.70%) |
Apr 11, 2003 | 39.51 | 39.80 | 39.24 | 39.28 | 8,617,056 | +0.12(+0.30%) |
Apr 10, 2003 | 39.51 | 39.51 | 38.82 | 39.16 | 9,660,241 | -0.03(-0.09%) |
Apr 09, 2003 | 39.03 | 39.77 | 39.03 | 39.20 | 8,927,484 | -0.16(-0.42%) |
Apr 08, 2003 | 39.42 | 39.70 | 39.16 | 39.36 | 7,917,897 | +0.12(+0.30%) |
Apr 07, 2003 | 39.59 | 40.44 | 39.16 | 39.24 | 10,555,444 | -0.35(-0.88%) |
Apr 04, 2003 | 39.37 | 39.70 | 39.26 | 39.59 | 9,858,185 | +0.26(+0.66%) |
Apr 03, 2003 | 39.65 | 39.97 | 39.18 | 39.33 | 10,844,544 | -0.65(-1.63%) |
Apr 02, 2003 | 39.89 | 40.17 | 39.55 | 39.98 | 12,344,680 | -0.01(-0.02%) |
Apr 01, 2003 | 39.61 | 40.11 | 39.48 | 39.99 | 11,384,617 | +0.38(+0.95%) |
Mar 31, 2003 | 38.85 | 40.01 | 38.85 | 39.61 | 14,020,556 | +0.34(+0.85%) |
Mar 28, 2003 | 38.33 | 39.43 | 38.33 | 39.28 | 8,336,866 | +0.29(+0.74%) |
Mar 27, 2003 | 38.33 | 39.25 | 38.13 | 38.99 | 8,060,329 | +0.21(+0.53%) |
Mar 26, 2003 | 39.08 | 39.09 | 38.67 | 38.79 | 9,700,707 | -0.29(-0.74%) |
Mar 25, 2003 | 38.68 | 39.29 | 38.35 | 39.07 | 11,168,412 | +0.23(+0.58%) |
Mar 24, 2003 | 39.09 | 39.69 | 38.78 | 38.85 | 10,567,423 | -1.31(-3.27%) |
Mar 21, 2003 | 39.83 | 40.17 | 39.28 | 40.16 | 12,693,529 | +0.88(+2.23%) |
Mar 20, 2003 | 39.13 | 39.36 | 38.68 | 39.29 | 8,569,140 | +0.05(+0.14%) |
Mar 19, 2003 | 38.91 | 39.33 | 38.34 | 39.23 | 9,974,760 | +0.36(+0.93%) |
Mar 18, 2003 | 38.60 | 38.96 | 38.39 | 38.87 | 10,545,364 | +0.27(+0.69%) |
Mar 17, 2003 | 37.27 | 38.68 | 37.24 | 38.60 | 12,006,058 | +0.82(+2.17%) |
Mar 14, 2003 | 38.10 | 38.25 | 37.51 | 37.78 | 11,084,852 | -0.20(-0.52%) |
Mar 13, 2003 | 37.43 | 38.06 | 37.12 | 37.98 | 14,078,405 | +0.55(+1.46%) |
Mar 12, 2003 | 37.31 | 37.51 | 37.03 | 37.43 | 13,027,915 | +0.14(+0.37%) |
Mar 11, 2003 | 37.31 | 37.64 | 36.94 | 37.29 | 10,755,433 | +0.24(+0.65%) |
Mar 10, 2003 | 37.34 | 37.79 | 36.93 | 37.05 | 10,392,414 | -0.80(-2.12%) |
Mar 07, 2003 | 35.97 | 37.92 | 35.95 | 37.85 | 19,398,346 | +1.37(+3.75%) |
Mar 06, 2003 | 36.01 | 36.79 | 35.80 | 36.49 | 13,567,111 | +0.34(+0.93%) |
Mar 05, 2003 | 35.27 | 36.21 | 35.25 | 36.15 | 9,753,881 | +0.77(+2.17%) |
Mar 04, 2003 | 35.90 | 36.25 | 35.38 | 35.38 | 7,997,513 | -0.51(-1.41%) |