Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 34.07 | 34.26 | 33.76 | 33.82 | 15,753,753 | +0.10(+0.31%) |
Jun 27, 2003 | 33.53 | 34.31 | 33.20 | 33.72 | 25,179,652 | -0.50(-1.45%) |
Jun 26, 2003 | 34.16 | 35.23 | 34.15 | 34.21 | 13,527,325 | -0.11(-0.32%) |
Jun 25, 2003 | 34.34 | 34.79 | 34.27 | 34.33 | 9,480,012 | -0.09(-0.25%) |
Jun 24, 2003 | 34.90 | 35.19 | 34.41 | 34.41 | 15,244,724 | -0.49(-1.41%) |
Jun 23, 2003 | 35.39 | 35.56 | 34.57 | 34.90 | 14,626,553 | -0.72(-2.02%) |
Jun 20, 2003 | 35.88 | 35.98 | 35.59 | 35.62 | 14,783,236 | +0.03(+0.07%) |
Jun 19, 2003 | 36.31 | 36.35 | 35.36 | 35.59 | 11,330,553 | -0.35(-0.98%) |
Jun 18, 2003 | 35.82 | 36.10 | 35.73 | 35.95 | 13,332,886 | +0.12(+0.35%) |
Jun 17, 2003 | 35.69 | 36.14 | 35.56 | 35.82 | 16,699,966 | +0.69(+1.97%) |
Jun 16, 2003 | 34.67 | 35.38 | 34.59 | 35.13 | 14,591,089 | +0.75(+2.17%) |
Jun 13, 2003 | 34.97 | 35.20 | 34.28 | 34.38 | 12,194,526 | -0.46(-1.33%) |
Jun 12, 2003 | 34.84 | 35.44 | 34.74 | 34.85 | 16,037,923 | +0.18(+0.51%) |
Jun 11, 2003 | 34.62 | 34.67 | 34.08 | 34.67 | 15,918,691 | +0.24(+0.68%) |
Jun 10, 2003 | 34.53 | 34.57 | 33.95 | 34.44 | 13,551,325 | -0.05(-0.15%) |
Jun 09, 2003 | 34.34 | 34.75 | 34.08 | 34.49 | 12,255,824 | -0.02(-0.06%) |
Jun 06, 2003 | 34.84 | 34.95 | 34.21 | 34.51 | 24,141,264 | +0.48(+1.40%) |
Jun 05, 2003 | 34.34 | 34.84 | 33.78 | 34.03 | 32,480,470 | -1.33(-3.77%) |
Jun 04, 2003 | 35.31 | 35.61 | 34.93 | 35.37 | 14,158,185 | +0.14(+0.39%) |
Jun 03, 2003 | 34.82 | 35.39 | 34.82 | 35.23 | 11,580,176 | +0.41(+1.18%) |
Jun 02, 2003 | 35.56 | 35.75 | 34.76 | 34.82 | 14,764,128 | -0.74(-2.08%) |
May 30, 2003 | 35.03 | 35.59 | 34.90 | 35.56 | 12,352,432 | +0.63(+1.80%) |
May 29, 2003 | 35.27 | 35.42 | 34.82 | 34.93 | 14,305,238 | -0.18(-0.50%) |
May 28, 2003 | 35.13 | 35.23 | 34.82 | 35.10 | 11,978,686 | +0.16(+0.45%) |
May 27, 2003 | 34.48 | 35.06 | 34.38 | 34.95 | 14,212,909 | +0.22(+0.62%) |
May 23, 2003 | 34.85 | 34.93 | 34.41 | 34.73 | 11,251,218 | -0.19(-0.54%) |
May 22, 2003 | 34.97 | 35.29 | 34.82 | 34.92 | 12,771,120 | -0.05(-0.13%) |
May 21, 2003 | 35.39 | 35.54 | 34.79 | 34.97 | 15,215,375 | -0.35(-1.00%) |
May 20, 2003 | 35.86 | 36.08 | 34.89 | 35.32 | 15,391,013 | -0.42(-1.17%) |
May 19, 2003 | 36.44 | 36.54 | 35.33 | 35.74 | 20,757,980 | -0.92(-2.52%) |
May 16, 2003 | 36.12 | 36.80 | 36.12 | 36.66 | 9,954,035 | +0.39(+1.08%) |
May 15, 2003 | 36.30 | 36.60 | 36.14 | 36.27 | 7,694,130 | +0.06(+0.16%) |
May 14, 2003 | 36.55 | 36.57 | 35.99 | 36.21 | 11,474,854 | -0.10(-0.27%) |
May 13, 2003 | 36.63 | 36.63 | 36.08 | 36.31 | 12,228,767 | -0.43(-1.18%) |
May 12, 2003 | 36.69 | 36.78 | 36.34 | 36.74 | 12,042,735 | -0.12(-0.32%) |
May 09, 2003 | 36.37 | 36.99 | 36.37 | 36.86 | 8,871,317 | -0.07(-0.18%) |
May 08, 2003 | 37.30 | 37.30 | 36.67 | 36.92 | 7,040,036 | -0.37(-1.00%) |
May 07, 2003 | 36.97 | 37.63 | 36.93 | 37.30 | 11,818,640 | +0.32(+0.87%) |
May 06, 2003 | 37.10 | 37.29 | 36.90 | 36.97 | 9,901,756 | +0.04(+0.11%) |
May 05, 2003 | 36.80 | 37.39 | 36.80 | 36.94 | 8,911,978 | -0.12(-0.32%) |
May 02, 2003 | 36.60 | 37.13 | 36.34 | 37.05 | 9,611,625 | +0.21(+0.57%) |
May 01, 2003 | 36.87 | 37.13 | 36.31 | 36.84 | 9,354,207 | -0.03(-0.07%) |
Apr 30, 2003 | 36.86 | 37.18 | 36.75 | 36.87 | 10,620,817 | -0.35(-0.93%) |
Apr 29, 2003 | 37.19 | 37.43 | 36.96 | 37.22 | 8,969,148 | -0.08(-0.21%) |
Apr 28, 2003 | 36.83 | 37.50 | 36.77 | 37.30 | 6,666,443 | +0.52(+1.42%) |
Apr 25, 2003 | 37.62 | 37.72 | 36.50 | 36.77 | 12,788,546 | -0.84(-2.24%) |
Apr 24, 2003 | 37.56 | 37.86 | 36.88 | 37.62 | 18,808,690 | +0.46(+1.23%) |
Apr 23, 2003 | 36.77 | 37.29 | 36.67 | 37.16 | 9,897,476 | +0.46(+1.27%) |
Apr 22, 2003 | 35.82 | 36.90 | 35.80 | 36.69 | 11,249,536 | +0.48(+1.32%) |
Apr 21, 2003 | 36.32 | 36.57 | 36.01 | 36.22 | 8,264,304 | +0.23(+0.64%) |
Apr 17, 2003 | 35.65 | 36.27 | 35.65 | 35.99 | 11,701,395 | +0.41(+1.14%) |
Apr 16, 2003 | 36.62 | 36.77 | 35.29 | 35.58 | 22,711,550 | -1.04(-2.84%) |
Apr 15, 2003 | 36.96 | 37.42 | 36.31 | 36.62 | 20,104,192 | -1.18(-3.12%) |
Apr 14, 2003 | 37.54 | 37.94 | 37.45 | 37.80 | 7,531,944 | +0.26(+0.70%) |
Apr 11, 2003 | 37.76 | 38.03 | 37.50 | 37.54 | 9,016,841 | +0.11(+0.30%) |
Apr 10, 2003 | 37.76 | 37.76 | 37.10 | 37.43 | 10,108,425 | -0.03(-0.09%) |
Apr 09, 2003 | 37.30 | 38.01 | 37.30 | 37.46 | 9,341,672 | -0.16(-0.42%) |
Apr 08, 2003 | 37.67 | 37.94 | 37.42 | 37.62 | 8,285,246 | +0.11(+0.30%) |
Apr 07, 2003 | 37.84 | 38.65 | 37.42 | 37.50 | 11,045,160 | -0.33(-0.88%) |
Apr 04, 2003 | 37.62 | 37.94 | 37.52 | 37.84 | 10,315,553 | +0.25(+0.66%) |
Apr 03, 2003 | 37.89 | 38.20 | 37.45 | 37.59 | 11,347,673 | -0.62(-1.63%) |
Apr 02, 2003 | 38.12 | 38.39 | 37.80 | 38.21 | 12,917,408 | -0.01(-0.02%) |