Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 35.29 | 37.27 | 35.29 | 36.56 | 2,424,600 | +1.27(+3.61%) |
Jun 27, 2003 | 34.42 | 35.29 | 34.20 | 35.29 | 2,889,749 | +0.51(+1.47%) |
Jun 26, 2003 | 35.69 | 35.80 | 34.52 | 34.78 | 2,520,705 | -1.01(-2.81%) |
Jun 25, 2003 | 36.53 | 36.58 | 35.78 | 35.78 | 1,353,437 | -0.85(-2.33%) |
Jun 24, 2003 | 35.96 | 36.99 | 35.87 | 36.64 | 2,649,761 | +0.68(+1.88%) |
Jun 23, 2003 | 36.42 | 37.45 | 35.84 | 35.96 | 4,473,428 | -3.58(-9.06%) |
Jun 20, 2003 | 40.17 | 40.34 | 39.51 | 39.54 | 941,969 | -0.55(-1.38%) |
Jun 19, 2003 | 40.50 | 40.56 | 39.91 | 40.10 | 1,093,953 | -0.04(-0.09%) |
Jun 18, 2003 | 40.85 | 41.00 | 39.94 | 40.13 | 1,025,169 | -0.71(-1.75%) |
Jun 17, 2003 | 41.08 | 41.19 | 40.28 | 40.85 | 755,799 | +0.20(+0.48%) |
Jun 16, 2003 | 40.95 | 41.15 | 40.43 | 40.65 | 845,864 | -0.26(-0.64%) |
Jun 13, 2003 | 41.54 | 41.54 | 40.61 | 40.91 | 399,523 | -0.63(-1.51%) |
Jun 12, 2003 | 41.95 | 41.96 | 41.23 | 41.54 | 971,899 | +0.42(+1.03%) |
Jun 11, 2003 | 40.06 | 41.27 | 39.67 | 41.12 | 1,004,575 | +1.45(+3.65%) |
Jun 10, 2003 | 39.46 | 39.88 | 39.27 | 39.67 | 469,131 | +0.39(+0.98%) |
Jun 09, 2003 | 39.65 | 39.65 | 38.97 | 39.28 | 431,375 | -0.49(-1.23%) |
Jun 06, 2003 | 40.28 | 40.70 | 39.55 | 39.77 | 1,205,023 | -0.22(-0.55%) |
Jun 05, 2003 | 40.72 | 40.72 | 39.45 | 39.99 | 1,403,686 | -0.73(-1.79%) |
Jun 04, 2003 | 40.79 | 41.04 | 40.61 | 40.72 | 460,481 | +0.07(+0.16%) |
Jun 03, 2003 | 40.68 | 40.90 | 40.25 | 40.65 | 467,758 | +0.07(+0.18%) |
Jun 02, 2003 | 40.40 | 40.93 | 40.28 | 40.58 | 443,045 | +0.17(+0.41%) |
May 30, 2003 | 39.96 | 40.57 | 39.95 | 40.41 | 862,476 | +0.44(+1.11%) |
May 29, 2003 | 40.06 | 40.35 | 39.56 | 39.97 | 785,455 | +0.01(+0.04%) |
May 28, 2003 | 39.59 | 40.02 | 39.55 | 39.95 | 639,100 | +0.36(+0.92%) |
May 27, 2003 | 38.28 | 39.61 | 38.17 | 39.59 | 571,826 | +0.93(+2.41%) |
May 23, 2003 | 38.92 | 39.14 | 38.42 | 38.65 | 634,157 | -0.26(-0.67%) |
May 22, 2003 | 38.62 | 39.11 | 38.11 | 38.92 | 836,665 | +0.42(+1.10%) |
May 21, 2003 | 38.49 | 38.63 | 38.09 | 38.49 | 991,944 | +0.00(+0.00%) |
May 20, 2003 | 38.97 | 39.11 | 38.31 | 38.49 | 897,074 | -0.29(-0.75%) |
May 19, 2003 | 39.24 | 39.24 | 38.79 | 38.79 | 871,675 | -0.60(-1.53%) |
May 16, 2003 | 39.37 | 39.51 | 39.12 | 39.39 | 805,637 | +0.03(+0.07%) |
May 15, 2003 | 39.17 | 39.45 | 39.11 | 39.36 | 559,744 | +0.23(+0.58%) |
May 14, 2003 | 38.97 | 39.16 | 38.79 | 39.14 | 710,767 | +0.17(+0.43%) |
May 13, 2003 | 38.82 | 39.22 | 38.55 | 38.97 | 995,102 | +0.16(+0.41%) |
May 12, 2003 | 38.82 | 38.96 | 38.31 | 38.81 | 894,740 | +0.13(+0.34%) |
May 09, 2003 | 38.09 | 38.89 | 38.09 | 38.68 | 899,683 | +0.80(+2.12%) |
May 08, 2003 | 37.88 | 38.42 | 37.51 | 37.88 | 1,294,950 | -0.41(-1.07%) |
May 07, 2003 | 37.69 | 38.63 | 37.50 | 38.28 | 1,838,357 | -0.44(-1.13%) |
May 06, 2003 | 38.42 | 38.74 | 38.20 | 38.72 | 996,886 | +0.50(+1.32%) |
May 05, 2003 | 38.53 | 38.68 | 37.91 | 38.22 | 480,801 | +0.17(+0.44%) |
May 02, 2003 | 37.88 | 38.28 | 37.77 | 38.05 | 1,202,003 | +0.00(+0.00%) |
May 01, 2003 | 38.46 | 38.47 | 37.80 | 38.05 | 976,155 | -0.56(-1.45%) |
Apr 30, 2003 | 38.44 | 38.95 | 38.31 | 38.61 | 931,809 | -0.01(-0.02%) |
Apr 29, 2003 | 38.67 | 38.87 | 38.46 | 38.62 | 1,105,897 | -0.23(-0.60%) |
Apr 28, 2003 | 38.82 | 39.17 | 38.74 | 38.85 | 894,740 | +0.03(+0.07%) |
Apr 25, 2003 | 38.63 | 38.98 | 38.39 | 38.82 | 1,661,798 | +0.20(+0.51%) |
Apr 24, 2003 | 38.13 | 38.86 | 38.06 | 38.63 | 1,541,941 | +0.49(+1.28%) |
Apr 23, 2003 | 37.10 | 38.65 | 36.82 | 38.14 | 2,543,633 | +1.40(+3.81%) |
Apr 22, 2003 | 36.67 | 37.39 | 35.91 | 36.74 | 3,192,893 | +0.07(+0.20%) |
Apr 21, 2003 | 34.85 | 36.75 | 34.85 | 36.67 | 2,518,371 | +1.83(+5.25%) |
Apr 17, 2003 | 38.25 | 38.25 | 33.69 | 34.84 | 9,664,214 | -3.40(-8.90%) |
Apr 16, 2003 | 40.74 | 40.74 | 37.73 | 38.24 | 3,248,497 | -2.51(-6.15%) |
Apr 15, 2003 | 43.80 | 43.80 | 40.07 | 40.74 | 3,399,382 | -3.05(-6.97%) |
Apr 14, 2003 | 43.01 | 43.80 | 43.00 | 43.80 | 434,258 | +0.96(+2.24%) |
Apr 11, 2003 | 42.86 | 43.56 | 42.57 | 42.84 | 456,363 | +0.07(+0.17%) |
Apr 10, 2003 | 42.65 | 42.78 | 42.14 | 42.76 | 660,655 | +0.16(+0.38%) |
Apr 09, 2003 | 43.27 | 43.77 | 42.50 | 42.60 | 507,573 | -0.74(-1.70%) |
Apr 08, 2003 | 43.53 | 43.59 | 42.91 | 43.34 | 426,158 | -0.26(-0.60%) |
Apr 07, 2003 | 44.78 | 45.28 | 43.56 | 43.60 | 611,916 | -0.22(-0.50%) |
Apr 04, 2003 | 43.81 | 43.91 | 43.24 | 43.82 | 1,073,633 | -0.25(-0.56%) |
Apr 03, 2003 | 44.21 | 44.43 | 43.82 | 44.07 | 553,703 | -0.42(-0.93%) |
Apr 02, 2003 | 44.10 | 44.72 | 42.95 | 44.48 | 682,210 | +1.54(+3.58%) |