Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 35.30 | 37.28 | 35.30 | 36.57 | 2,424,197 | +1.27(+3.61%) |
Jun 27, 2003 | 34.42 | 35.30 | 34.20 | 35.30 | 2,889,269 | +0.51(+1.47%) |
Jun 26, 2003 | 35.70 | 35.81 | 34.52 | 34.79 | 2,520,286 | -1.01(-2.81%) |
Jun 25, 2003 | 36.53 | 36.58 | 35.79 | 35.79 | 1,353,212 | -0.85(-2.33%) |
Jun 24, 2003 | 35.97 | 37.00 | 35.88 | 36.64 | 2,649,320 | +0.68(+1.88%) |
Jun 23, 2003 | 36.42 | 37.45 | 35.84 | 35.97 | 4,472,685 | -3.58(-9.06%) |
Jun 20, 2003 | 40.18 | 40.35 | 39.52 | 39.55 | 941,812 | -0.55(-1.38%) |
Jun 19, 2003 | 40.50 | 40.57 | 39.92 | 40.10 | 1,093,771 | -0.04(-0.09%) |
Jun 18, 2003 | 40.85 | 41.01 | 39.94 | 40.14 | 1,024,998 | -0.71(-1.75%) |
Jun 17, 2003 | 41.09 | 41.20 | 40.29 | 40.85 | 755,674 | +0.20(+0.48%) |
Jun 16, 2003 | 40.96 | 41.16 | 40.44 | 40.66 | 845,723 | -0.26(-0.64%) |
Jun 13, 2003 | 41.55 | 41.55 | 40.61 | 40.92 | 399,457 | -0.63(-1.51%) |
Jun 12, 2003 | 41.96 | 41.97 | 41.23 | 41.55 | 971,737 | +0.42(+1.03%) |
Jun 11, 2003 | 40.07 | 41.28 | 39.67 | 41.12 | 1,004,408 | +1.45(+3.65%) |
Jun 10, 2003 | 39.47 | 39.88 | 39.27 | 39.67 | 469,053 | +0.39(+0.98%) |
Jun 09, 2003 | 39.66 | 39.66 | 38.97 | 39.29 | 431,303 | -0.49(-1.23%) |
Jun 06, 2003 | 40.29 | 40.71 | 39.56 | 39.78 | 1,204,823 | -0.22(-0.55%) |
Jun 05, 2003 | 40.72 | 40.72 | 39.45 | 39.99 | 1,403,453 | -0.73(-1.79%) |
Jun 04, 2003 | 40.80 | 41.05 | 40.61 | 40.72 | 460,405 | +0.07(+0.16%) |
Jun 03, 2003 | 40.69 | 40.90 | 40.26 | 40.66 | 467,680 | +0.07(+0.18%) |
Jun 02, 2003 | 40.41 | 40.94 | 40.29 | 40.58 | 442,971 | +0.17(+0.41%) |
May 30, 2003 | 39.96 | 40.58 | 39.96 | 40.42 | 862,333 | +0.44(+1.11%) |
May 29, 2003 | 40.07 | 40.36 | 39.56 | 39.97 | 785,324 | +0.01(+0.04%) |
May 28, 2003 | 39.59 | 40.03 | 39.56 | 39.96 | 638,994 | +0.36(+0.92%) |
May 27, 2003 | 38.28 | 39.62 | 38.17 | 39.59 | 571,731 | +0.93(+2.41%) |
May 23, 2003 | 38.92 | 39.15 | 38.43 | 38.66 | 634,052 | -0.26(-0.67%) |
May 22, 2003 | 38.62 | 39.11 | 38.11 | 38.92 | 836,526 | +0.42(+1.10%) |
May 21, 2003 | 38.50 | 38.64 | 38.10 | 38.50 | 991,779 | +0.00(+0.00%) |
May 20, 2003 | 38.97 | 39.12 | 38.32 | 38.50 | 896,925 | -0.29(-0.75%) |
May 19, 2003 | 39.24 | 39.24 | 38.79 | 38.79 | 871,530 | -0.60(-1.53%) |
May 16, 2003 | 39.37 | 39.52 | 39.13 | 39.40 | 805,503 | +0.03(+0.07%) |
May 15, 2003 | 39.18 | 39.45 | 39.12 | 39.37 | 559,651 | +0.23(+0.58%) |
May 14, 2003 | 38.97 | 39.16 | 38.79 | 39.14 | 710,649 | +0.17(+0.43%) |
May 13, 2003 | 38.83 | 39.22 | 38.55 | 38.97 | 994,936 | +0.16(+0.41%) |
May 12, 2003 | 38.83 | 38.97 | 38.32 | 38.81 | 894,591 | +0.13(+0.34%) |
May 09, 2003 | 38.10 | 38.89 | 38.09 | 38.68 | 899,533 | +0.80(+2.12%) |
May 08, 2003 | 37.88 | 38.43 | 37.52 | 37.88 | 1,294,735 | -0.41(-1.07%) |
May 07, 2003 | 37.70 | 38.64 | 37.51 | 38.29 | 1,838,052 | -0.44(-1.13%) |
May 06, 2003 | 38.43 | 38.75 | 38.21 | 38.73 | 996,721 | +0.50(+1.32%) |
May 05, 2003 | 38.54 | 38.68 | 37.92 | 38.22 | 480,721 | +0.17(+0.44%) |
May 02, 2003 | 37.88 | 38.28 | 37.77 | 38.06 | 1,201,803 | +0.00(+0.00%) |
May 01, 2003 | 38.46 | 38.48 | 37.81 | 38.06 | 975,993 | -0.56(-1.45%) |
Apr 30, 2003 | 38.44 | 38.96 | 38.32 | 38.62 | 931,654 | -0.01(-0.02%) |
Apr 29, 2003 | 38.68 | 38.87 | 38.46 | 38.62 | 1,105,713 | -0.23(-0.60%) |
Apr 28, 2003 | 38.83 | 39.18 | 38.75 | 38.86 | 894,591 | +0.03(+0.08%) |
Apr 25, 2003 | 38.63 | 38.99 | 38.40 | 38.83 | 1,661,522 | +0.20(+0.51%) |
Apr 24, 2003 | 38.14 | 38.86 | 38.06 | 38.63 | 1,541,685 | +0.49(+1.28%) |
Apr 23, 2003 | 37.11 | 38.66 | 36.83 | 38.14 | 2,543,210 | +1.40(+3.81%) |
Apr 22, 2003 | 36.68 | 37.40 | 35.91 | 36.74 | 3,192,362 | +0.07(+0.20%) |
Apr 21, 2003 | 34.85 | 36.76 | 34.85 | 36.67 | 2,517,952 | +1.83(+5.25%) |
Apr 17, 2003 | 38.25 | 38.25 | 33.69 | 34.84 | 9,662,608 | -3.40(-8.90%) |
Apr 16, 2003 | 40.75 | 40.75 | 37.74 | 38.25 | 3,247,957 | -2.51(-6.15%) |
Apr 15, 2003 | 43.81 | 43.81 | 40.07 | 40.75 | 3,398,817 | -3.05(-6.97%) |
Apr 14, 2003 | 43.02 | 43.80 | 43.01 | 43.80 | 434,186 | +0.96(+2.24%) |
Apr 11, 2003 | 42.87 | 43.56 | 42.57 | 42.84 | 456,287 | +0.07(+0.17%) |
Apr 10, 2003 | 42.66 | 42.79 | 42.14 | 42.77 | 660,545 | +0.16(+0.38%) |
Apr 09, 2003 | 43.27 | 43.78 | 42.51 | 42.61 | 507,489 | -0.74(-1.70%) |
Apr 08, 2003 | 43.53 | 43.59 | 42.92 | 43.35 | 426,087 | -0.26(-0.60%) |
Apr 07, 2003 | 44.79 | 45.28 | 43.56 | 43.61 | 611,814 | -0.22(-0.50%) |
Apr 04, 2003 | 43.82 | 43.92 | 43.24 | 43.83 | 1,073,455 | -0.25(-0.56%) |
Apr 03, 2003 | 44.22 | 44.44 | 43.83 | 44.07 | 553,611 | -0.42(-0.93%) |
Apr 02, 2003 | 44.11 | 44.73 | 42.96 | 44.49 | 682,097 | +1.54(+3.58%) |