Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 39.07 | 39.29 | 38.69 | 38.92 | 202,218 | +0.02(+0.04%) |
Jun 27, 2003 | 38.85 | 39.31 | 38.69 | 38.90 | 221,165 | -0.16(-0.42%) |
Jun 26, 2003 | 39.15 | 39.29 | 38.87 | 39.07 | 339,643 | -0.09(-0.22%) |
Jun 25, 2003 | 39.47 | 39.63 | 39.12 | 39.15 | 210,639 | -0.32(-0.80%) |
Jun 24, 2003 | 38.82 | 39.59 | 38.79 | 39.47 | 242,919 | +0.65(+1.67%) |
Jun 23, 2003 | 39.50 | 39.50 | 38.80 | 38.82 | 412,039 | -0.47(-1.20%) |
Jun 20, 2003 | 39.42 | 39.50 | 39.12 | 39.29 | 224,674 | -0.15(-0.37%) |
Jun 19, 2003 | 39.66 | 39.67 | 39.26 | 39.43 | 550,750 | -0.27(-0.67%) |
Jun 18, 2003 | 39.92 | 39.93 | 39.54 | 39.70 | 318,123 | -0.21(-0.54%) |
Jun 17, 2003 | 40.19 | 40.36 | 39.74 | 39.91 | 489,582 | -0.11(-0.28%) |
Jun 16, 2003 | 39.07 | 40.08 | 38.89 | 40.02 | 472,974 | +1.46(+3.79%) |
Jun 13, 2003 | 39.46 | 39.50 | 38.47 | 38.56 | 410,051 | -0.77(-1.96%) |
Jun 12, 2003 | 39.67 | 39.79 | 39.27 | 39.33 | 371,455 | -0.07(-0.17%) |
Jun 11, 2003 | 39.25 | 39.41 | 38.52 | 39.40 | 225,025 | +0.88(+2.29%) |
Jun 10, 2003 | 38.48 | 38.69 | 38.43 | 38.52 | 177,423 | +0.04(+0.11%) |
Jun 09, 2003 | 39.07 | 39.11 | 38.33 | 38.48 | 614,959 | -0.48(-1.23%) |
Jun 06, 2003 | 39.12 | 39.45 | 38.77 | 38.95 | 630,515 | +0.05(+0.13%) |
Jun 05, 2003 | 38.59 | 39.06 | 37.62 | 38.90 | 486,541 | +0.32(+0.82%) |
Jun 04, 2003 | 38.35 | 38.97 | 38.35 | 38.59 | 480,225 | +0.10(+0.27%) |
Jun 03, 2003 | 38.77 | 38.77 | 38.24 | 38.48 | 558,352 | -0.38(-0.97%) |
Jun 02, 2003 | 38.47 | 39.20 | 38.39 | 38.86 | 441,980 | +0.64(+1.68%) |
May 30, 2003 | 37.02 | 38.26 | 37.02 | 38.22 | 939,047 | +1.33(+3.59%) |
May 29, 2003 | 36.98 | 37.08 | 36.74 | 36.89 | 514,376 | +0.13(+0.35%) |
May 28, 2003 | 37.32 | 37.36 | 36.34 | 36.77 | 693,671 | -0.40(-1.08%) |
May 27, 2003 | 37.62 | 37.62 | 37.17 | 37.17 | 383,852 | -0.28(-0.75%) |
May 23, 2003 | 37.71 | 37.71 | 37.28 | 37.45 | 252,627 | -0.30(-0.79%) |
May 22, 2003 | 37.96 | 37.96 | 37.19 | 37.75 | 679,988 | -0.02(-0.05%) |
May 21, 2003 | 38.86 | 38.86 | 37.48 | 37.77 | 797,646 | -1.09(-2.82%) |
May 20, 2003 | 38.72 | 38.98 | 38.69 | 38.86 | 228,300 | +0.07(+0.18%) |
May 19, 2003 | 38.82 | 39.22 | 38.58 | 38.79 | 335,666 | -0.45(-1.15%) |
May 16, 2003 | 38.39 | 39.25 | 38.30 | 39.25 | 343,502 | +0.80(+2.07%) |
May 15, 2003 | 38.65 | 38.74 | 38.39 | 38.45 | 369,467 | -0.32(-0.82%) |
May 14, 2003 | 38.87 | 38.97 | 38.60 | 38.77 | 273,562 | -0.10(-0.26%) |
May 13, 2003 | 39.07 | 39.29 | 38.82 | 38.87 | 326,777 | -0.20(-0.50%) |
May 12, 2003 | 39.01 | 39.38 | 38.82 | 39.07 | 365,373 | -0.01(-0.02%) |
May 09, 2003 | 38.82 | 39.16 | 38.39 | 39.07 | 269,585 | +0.21(+0.55%) |
May 08, 2003 | 38.85 | 38.99 | 38.24 | 38.86 | 336,602 | +0.01(+0.02%) |
May 07, 2003 | 39.76 | 39.76 | 38.85 | 38.85 | 397,536 | -0.91(-2.28%) |
May 06, 2003 | 39.98 | 39.98 | 39.18 | 39.76 | 518,236 | -0.37(-0.92%) |
May 05, 2003 | 39.54 | 40.19 | 39.54 | 40.13 | 457,184 | +0.80(+2.02%) |
May 02, 2003 | 38.52 | 39.72 | 38.52 | 39.33 | 534,376 | +0.86(+2.25%) |
May 01, 2003 | 38.05 | 38.55 | 37.96 | 38.47 | 343,502 | +0.60(+1.58%) |
Apr 30, 2003 | 37.82 | 38.21 | 37.70 | 37.87 | 343,736 | +0.03(+0.09%) |
Apr 29, 2003 | 38.01 | 38.05 | 37.62 | 37.83 | 646,772 | -0.09(-0.23%) |
Apr 28, 2003 | 38.35 | 38.48 | 37.83 | 37.92 | 974,602 | -0.41(-1.07%) |
Apr 25, 2003 | 38.26 | 38.42 | 38.05 | 38.33 | 389,349 | +0.07(+0.18%) |
Apr 24, 2003 | 38.78 | 39.07 | 37.62 | 38.26 | 925,948 | -0.52(-1.34%) |
Apr 23, 2003 | 37.82 | 38.90 | 37.11 | 38.78 | 2,113,062 | +0.02(+0.04%) |
Apr 22, 2003 | 36.77 | 38.77 | 36.77 | 38.77 | 2,286,392 | +2.80(+7.80%) |
Apr 21, 2003 | 36.17 | 36.38 | 35.83 | 35.96 | 351,572 | -0.03(-0.10%) |
Apr 17, 2003 | 36.53 | 36.72 | 35.78 | 36.00 | 636,480 | -0.54(-1.47%) |
Apr 16, 2003 | 36.77 | 36.77 | 36.17 | 36.53 | 280,228 | -0.15(-0.42%) |
Apr 15, 2003 | 36.08 | 36.77 | 36.06 | 36.69 | 427,828 | +1.15(+3.22%) |
Apr 14, 2003 | 35.10 | 35.55 | 35.01 | 35.54 | 232,393 | +0.56(+1.59%) |
Apr 11, 2003 | 35.27 | 35.57 | 34.80 | 34.99 | 215,434 | -0.12(-0.34%) |
Apr 10, 2003 | 35.06 | 35.18 | 34.81 | 35.11 | 206,546 | +0.11(+0.32%) |
Apr 09, 2003 | 34.97 | 35.24 | 34.73 | 35.00 | 280,112 | +0.15(+0.44%) |
Apr 08, 2003 | 35.18 | 35.18 | 34.59 | 34.84 | 218,826 | -0.24(-0.68%) |
Apr 07, 2003 | 35.71 | 36.17 | 35.08 | 35.08 | 273,328 | -0.02(-0.05%) |
Apr 04, 2003 | 34.80 | 35.24 | 34.71 | 35.10 | 320,111 | +0.56(+1.61%) |
Apr 03, 2003 | 34.71 | 34.76 | 34.37 | 34.54 | 709,227 | +0.28(+0.82%) |
Apr 02, 2003 | 34.76 | 35.13 | 34.21 | 34.26 | 589,463 | -0.15(-0.42%) |