Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 35.07 | 35.08 | 34.57 | 34.71 | 162,617 | +0.04(+0.12%) |
Jun 27, 2003 | 35.13 | 35.28 | 34.67 | 34.67 | 419,139 | -0.44(-1.25%) |
Jun 26, 2003 | 34.77 | 35.12 | 34.62 | 35.11 | 1,143,054 | +0.50(+1.44%) |
Jun 25, 2003 | 35.01 | 35.27 | 34.56 | 34.61 | 297,206 | -0.24(-0.68%) |
Jun 24, 2003 | 34.62 | 35.11 | 34.62 | 34.84 | 990,962 | -0.05(-0.15%) |
Jun 23, 2003 | 35.09 | 35.15 | 34.66 | 34.90 | 205,430 | -0.51(-1.43%) |
Jun 20, 2003 | 35.55 | 35.71 | 35.28 | 35.40 | 276,745 | -0.10(-0.29%) |
Jun 19, 2003 | 36.09 | 36.10 | 35.39 | 35.50 | 1,913,330 | -0.55(-1.52%) |
Jun 18, 2003 | 35.94 | 36.27 | 35.69 | 36.05 | 357,049 | -0.02(-0.05%) |
Jun 17, 2003 | 36.17 | 36.22 | 35.87 | 36.07 | 241,502 | +0.09(+0.26%) |
Jun 16, 2003 | 35.29 | 35.98 | 35.25 | 35.98 | 376,918 | +0.94(+2.68%) |
Jun 13, 2003 | 35.55 | 35.55 | 34.83 | 35.04 | 208,387 | -0.47(-1.33%) |
Jun 12, 2003 | 35.67 | 35.67 | 35.21 | 35.51 | 297,087 | +0.08(+0.24%) |
Jun 11, 2003 | 35.10 | 35.50 | 34.88 | 35.43 | 203,419 | +0.47(+1.35%) |
Jun 10, 2003 | 34.96 | 35.01 | 34.70 | 34.95 | 285,379 | +0.23(+0.66%) |
Jun 09, 2003 | 34.99 | 34.99 | 34.52 | 34.73 | 338,954 | -0.26(-0.75%) |
Jun 06, 2003 | 35.78 | 35.98 | 34.99 | 34.99 | 572,414 | -0.27(-0.77%) |
Jun 05, 2003 | 34.88 | 35.26 | 34.72 | 35.26 | 304,302 | +0.17(+0.48%) |
Jun 04, 2003 | 34.64 | 35.14 | 34.46 | 35.09 | 464,672 | +0.59(+1.72%) |
Jun 03, 2003 | 34.37 | 34.58 | 34.21 | 34.50 | 357,640 | +0.11(+0.32%) |
Jun 02, 2003 | 34.73 | 34.81 | 34.20 | 34.39 | 464,909 | +0.00(+0.00%) |
May 30, 2003 | 34.20 | 34.41 | 33.94 | 34.39 | 115,192 | +0.52(+1.52%) |
May 29, 2003 | 33.99 | 34.28 | 33.75 | 33.87 | 151,855 | -0.02(-0.05%) |
May 28, 2003 | 33.95 | 34.08 | 33.74 | 33.89 | 248,598 | +0.14(+0.40%) |
May 27, 2003 | 32.75 | 33.86 | 32.75 | 33.75 | 176,336 | +0.65(+1.97%) |
May 23, 2003 | 33.15 | 33.22 | 32.89 | 33.10 | 215,838 | -0.07(-0.20%) |
May 22, 2003 | 32.77 | 33.34 | 32.77 | 33.17 | 430,729 | +0.45(+1.37%) |
May 21, 2003 | 32.58 | 32.87 | 32.50 | 32.72 | 332,449 | -0.11(-0.33%) |
May 20, 2003 | 33.04 | 33.04 | 32.48 | 32.83 | 355,038 | +0.03(+0.10%) |
May 19, 2003 | 33.56 | 33.60 | 32.77 | 32.80 | 321,096 | -0.86(-2.56%) |
May 16, 2003 | 33.82 | 33.97 | 33.56 | 33.66 | 267,284 | -0.22(-0.65%) |
May 15, 2003 | 33.85 | 33.95 | 33.58 | 33.88 | 232,040 | +0.24(+0.70%) |
May 14, 2003 | 34.09 | 34.09 | 33.45 | 33.64 | 389,691 | -0.11(-0.33%) |
May 13, 2003 | 33.55 | 33.94 | 32.91 | 33.75 | 128,556 | -0.14(-0.40%) |
May 12, 2003 | 33.48 | 33.97 | 33.26 | 33.89 | 413,699 | +0.52(+1.55%) |
May 09, 2003 | 32.93 | 33.48 | 32.93 | 33.37 | 721,549 | +0.46(+1.39%) |
May 08, 2003 | 32.93 | 33.20 | 32.82 | 32.92 | 577,381 | -0.26(-0.79%) |
May 07, 2003 | 33.37 | 33.53 | 33.16 | 33.18 | 461,242 | -0.20(-0.61%) |
May 06, 2003 | 33.02 | 33.64 | 33.02 | 33.38 | 694,584 | +0.23(+0.69%) |
May 05, 2003 | 33.09 | 33.48 | 33.09 | 33.15 | 418,548 | -0.03(-0.08%) |
May 02, 2003 | 32.64 | 33.21 | 31.94 | 33.18 | 1,093,855 | +0.50(+1.53%) |
May 01, 2003 | 32.68 | 32.82 | 32.15 | 32.68 | 756,438 | +0.00(+0.00%) |
Apr 30, 2003 | 32.41 | 32.85 | 32.41 | 32.68 | 229,557 | -0.14(-0.41%) |
Apr 29, 2003 | 32.79 | 32.98 | 32.56 | 32.82 | 439,245 | +0.14(+0.44%) |
Apr 28, 2003 | 32.26 | 32.75 | 32.10 | 32.67 | 141,329 | +0.63(+1.95%) |
Apr 25, 2003 | 32.57 | 32.57 | 31.97 | 32.05 | 194,195 | -0.38(-1.17%) |
Apr 24, 2003 | 32.55 | 32.73 | 32.26 | 32.43 | 249,425 | -0.36(-1.11%) |
Apr 23, 2003 | 32.64 | 32.85 | 32.41 | 32.79 | 448,351 | +0.24(+0.73%) |
Apr 22, 2003 | 31.82 | 32.62 | 31.69 | 32.55 | 287,626 | +0.63(+1.99%) |
Apr 21, 2003 | 32.11 | 32.11 | 31.79 | 31.92 | 260,424 | -0.10(-0.32%) |
Apr 17, 2003 | 31.30 | 32.04 | 31.29 | 32.02 | 124,299 | +0.60(+1.91%) |
Apr 16, 2003 | 31.84 | 32.05 | 31.29 | 31.42 | 373,370 | -0.52(-1.62%) |
Apr 15, 2003 | 31.62 | 31.94 | 31.52 | 31.94 | 454,028 | +0.18(+0.56%) |
Apr 14, 2003 | 30.95 | 31.76 | 30.95 | 31.76 | 595,713 | +0.65(+2.09%) |
Apr 11, 2003 | 31.56 | 31.60 | 30.91 | 31.11 | 81,722 | +0.08(+0.25%) |
Apr 10, 2003 | 31.12 | 31.20 | 30.75 | 31.03 | 218,558 | +0.14(+0.44%) |
Apr 09, 2003 | 31.62 | 31.79 | 30.90 | 30.90 | 232,986 | -0.59(-1.88%) |
Apr 08, 2003 | 31.61 | 31.66 | 31.34 | 31.49 | 149,608 | -0.19(-0.61%) |
Apr 07, 2003 | 32.45 | 32.54 | 31.52 | 31.68 | 254,511 | +0.13(+0.40%) |
Apr 04, 2003 | 31.79 | 31.79 | 31.31 | 31.56 | 107,032 | +0.03(+0.11%) |
Apr 03, 2003 | 31.79 | 31.94 | 31.43 | 31.52 | 5,651,763 | -0.05(-0.16%) |
Apr 02, 2003 | 31.43 | 31.73 | 31.24 | 31.57 | 200,581 | +0.76(+2.47%) |