Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 31.46 | 31.74 | 31.08 | 31.74 | 2,012,389 | +0.28(+0.88%) |
Jun 27, 2003 | 31.43 | 31.60 | 31.32 | 31.46 | 388,630 | +0.10(+0.30%) |
Jun 26, 2003 | 31.34 | 31.44 | 31.27 | 31.36 | 312,376 | +0.09(+0.28%) |
Jun 25, 2003 | 31.00 | 31.52 | 30.98 | 31.27 | 504,448 | +0.25(+0.81%) |
Jun 24, 2003 | 30.54 | 31.16 | 30.43 | 31.02 | 708,712 | +0.50(+1.62%) |
Jun 23, 2003 | 30.95 | 30.95 | 30.53 | 30.53 | 734,245 | -0.25(-0.82%) |
Jun 20, 2003 | 30.91 | 30.91 | 30.74 | 30.78 | 535,502 | +0.00(+0.00%) |
Jun 19, 2003 | 31.00 | 31.04 | 30.76 | 30.78 | 1,023,159 | -0.13(-0.42%) |
Jun 18, 2003 | 31.27 | 31.29 | 30.78 | 30.91 | 702,731 | -0.38(-1.22%) |
Jun 17, 2003 | 31.82 | 31.94 | 31.29 | 31.29 | 735,280 | -0.53(-1.67%) |
Jun 16, 2003 | 31.34 | 31.95 | 31.29 | 31.82 | 847,073 | +0.66(+2.12%) |
Jun 13, 2003 | 31.74 | 31.81 | 31.14 | 31.16 | 1,105,508 | -0.15(-0.47%) |
Jun 12, 2003 | 30.95 | 31.43 | 30.82 | 31.31 | 866,165 | +0.46(+1.49%) |
Jun 11, 2003 | 30.15 | 30.95 | 30.12 | 30.85 | 494,442 | +0.76(+2.51%) |
Jun 10, 2003 | 30.13 | 30.21 | 30.01 | 30.09 | 699,281 | +0.01(+0.03%) |
Jun 09, 2003 | 30.95 | 31.17 | 29.96 | 30.08 | 1,048,231 | -0.77(-2.48%) |
Jun 06, 2003 | 30.43 | 30.96 | 30.39 | 30.85 | 1,162,785 | +0.53(+1.75%) |
Jun 05, 2003 | 30.17 | 30.41 | 30.02 | 30.32 | 921,027 | +0.32(+1.07%) |
Jun 04, 2003 | 29.72 | 30.12 | 29.57 | 30.00 | 767,484 | +0.28(+0.94%) |
Jun 03, 2003 | 29.30 | 29.85 | 29.30 | 29.72 | 1,218,566 | +0.63(+2.18%) |
Jun 02, 2003 | 28.78 | 29.20 | 28.78 | 29.08 | 547,118 | +0.39(+1.36%) |
May 30, 2003 | 27.87 | 28.78 | 27.87 | 28.69 | 505,943 | +0.84(+3.03%) |
May 29, 2003 | 28.27 | 28.38 | 27.68 | 27.85 | 464,193 | -0.43(-1.51%) |
May 28, 2003 | 28.67 | 28.69 | 28.27 | 28.27 | 527,451 | -0.29(-1.00%) |
May 27, 2003 | 28.82 | 28.82 | 28.53 | 28.56 | 488,001 | -0.13(-0.45%) |
May 23, 2003 | 28.69 | 28.85 | 28.61 | 28.69 | 480,295 | -0.08(-0.27%) |
May 22, 2003 | 28.56 | 28.82 | 28.43 | 28.77 | 685,939 | +0.47(+1.66%) |
May 21, 2003 | 28.01 | 28.43 | 28.01 | 28.30 | 898,484 | +0.30(+1.09%) |
May 20, 2003 | 27.61 | 28.04 | 27.61 | 28.00 | 521,700 | +0.40(+1.45%) |
May 19, 2003 | 27.65 | 28.27 | 27.56 | 27.60 | 923,672 | -0.05(-0.19%) |
May 16, 2003 | 26.94 | 27.65 | 26.88 | 27.65 | 1,056,972 | +0.65(+2.42%) |
May 15, 2003 | 26.82 | 27.00 | 26.74 | 27.00 | 376,668 | +0.17(+0.65%) |
May 14, 2003 | 26.52 | 26.86 | 26.48 | 26.82 | 752,302 | +0.39(+1.48%) |
May 13, 2003 | 26.11 | 26.63 | 26.08 | 26.43 | 1,915,892 | +0.00(+0.00%) |
May 12, 2003 | 26.43 | 26.49 | 26.32 | 26.43 | 957,486 | +0.00(+0.00%) |
May 09, 2003 | 26.56 | 26.73 | 26.42 | 26.43 | 616,816 | -0.06(-0.23%) |
May 08, 2003 | 26.48 | 26.54 | 26.40 | 26.49 | 247,623 | -0.10(-0.36%) |
May 07, 2003 | 26.64 | 26.64 | 26.25 | 26.59 | 340,439 | -0.04(-0.16%) |
May 06, 2003 | 26.61 | 26.73 | 26.48 | 26.63 | 239,342 | +0.04(+0.16%) |
May 05, 2003 | 26.61 | 26.68 | 26.41 | 26.59 | 263,725 | -0.02(-0.07%) |
May 02, 2003 | 26.21 | 26.61 | 26.21 | 26.61 | 265,565 | +0.38(+1.46%) |
May 01, 2003 | 26.00 | 26.26 | 25.95 | 26.22 | 274,996 | +0.20(+0.77%) |
Apr 30, 2003 | 26.13 | 26.22 | 25.99 | 26.02 | 280,172 | -0.06(-0.23%) |
Apr 29, 2003 | 26.26 | 26.30 | 26.05 | 26.08 | 444,181 | -0.13(-0.50%) |
Apr 28, 2003 | 26.30 | 26.30 | 26.14 | 26.21 | 328,018 | -0.09(-0.33%) |
Apr 25, 2003 | 26.42 | 26.42 | 26.17 | 26.30 | 175,625 | -0.11(-0.43%) |
Apr 24, 2003 | 26.80 | 26.83 | 26.41 | 26.41 | 289,373 | -0.33(-1.24%) |
Apr 23, 2003 | 26.52 | 26.82 | 26.52 | 26.74 | 258,320 | +0.05(+0.20%) |
Apr 22, 2003 | 26.39 | 26.74 | 26.30 | 26.69 | 390,470 | +0.30(+1.15%) |
Apr 21, 2003 | 26.39 | 26.42 | 26.24 | 26.39 | 370,688 | +0.13(+0.50%) |
Apr 17, 2003 | 26.15 | 26.29 | 26.07 | 26.26 | 344,465 | +0.13(+0.50%) |
Apr 16, 2003 | 26.06 | 26.21 | 26.03 | 26.13 | 359,531 | +0.00(+0.00%) |
Apr 15, 2003 | 26.08 | 26.21 | 25.84 | 26.13 | 180,340 | +0.04(+0.17%) |
Apr 14, 2003 | 25.84 | 26.08 | 25.74 | 26.08 | 185,401 | +0.24(+0.94%) |
Apr 11, 2003 | 25.61 | 25.92 | 25.61 | 25.84 | 268,901 | -0.41(-1.56%) |
Apr 10, 2003 | 26.34 | 26.34 | 26.15 | 26.25 | 275,687 | -0.04(-0.17%) |
Apr 09, 2003 | 26.30 | 26.37 | 26.13 | 26.29 | 275,112 | +0.21(+0.80%) |
Apr 08, 2003 | 26.39 | 26.41 | 26.08 | 26.08 | 220,825 | -0.19(-0.73%) |
Apr 07, 2003 | 26.30 | 26.34 | 26.10 | 26.28 | 227,266 | +0.19(+0.73%) |
Apr 04, 2003 | 25.95 | 26.17 | 25.83 | 26.08 | 438,891 | +0.23(+0.91%) |
Apr 03, 2003 | 25.95 | 25.95 | 25.82 | 25.85 | 277,412 | -0.02(-0.07%) |
Apr 02, 2003 | 25.91 | 26.06 | 25.85 | 25.87 | 516,640 | +0.06(+0.24%) |