Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 30.81 | 31.22 | 30.70 | 30.96 | 2,998,400 | +0.07(+0.23%) |
Jun 27, 2003 | 31.60 | 31.60 | 30.85 | 30.89 | 2,951,200 | -0.81(-2.56%) |
Jun 26, 2003 | 31.13 | 31.87 | 30.87 | 31.70 | 3,844,800 | +0.23(+0.73%) |
Jun 25, 2003 | 31.52 | 31.84 | 31.40 | 31.47 | 3,504,100 | -0.18(-0.57%) |
Jun 24, 2003 | 31.34 | 31.80 | 31.20 | 31.65 | 4,792,100 | +0.31(+0.99%) |
Jun 23, 2003 | 31.80 | 31.80 | 31.30 | 31.34 | 4,682,300 | -0.46(-1.45%) |
Jun 20, 2003 | 31.83 | 31.95 | 31.73 | 31.80 | 6,954,900 | +0.05(+0.16%) |
Jun 19, 2003 | 31.78 | 31.87 | 31.56 | 31.75 | 3,663,300 | -0.08(-0.25%) |
Jun 18, 2003 | 31.87 | 31.98 | 31.60 | 31.83 | 4,407,400 | +0.03(+0.09%) |
Jun 17, 2003 | 31.87 | 31.95 | 31.61 | 31.80 | 4,046,200 | -0.13(-0.41%) |
Jun 16, 2003 | 31.79 | 31.99 | 31.65 | 31.93 | 2,785,600 | +0.28(+0.88%) |
Jun 13, 2003 | 32.04 | 32.05 | 31.55 | 31.65 | 2,876,900 | -0.40(-1.25%) |
Jun 12, 2003 | 31.90 | 32.07 | 31.55 | 32.05 | 3,838,700 | +0.45(+1.42%) |
Jun 11, 2003 | 31.83 | 31.84 | 31.34 | 31.60 | 4,050,400 | -0.23(-0.72%) |
Jun 10, 2003 | 31.75 | 32.05 | 31.70 | 31.83 | 2,927,800 | +0.18(+0.57%) |
Jun 09, 2003 | 31.65 | 31.80 | 31.34 | 31.65 | 2,567,900 | -0.22(-0.69%) |
Jun 06, 2003 | 32.05 | 32.18 | 31.83 | 31.87 | 2,949,700 | -0.13(-0.41%) |
Jun 05, 2003 | 32.00 | 32.15 | 31.80 | 32.00 | 2,427,700 | -0.10(-0.31%) |
Jun 04, 2003 | 31.81 | 32.19 | 31.80 | 32.10 | 3,767,500 | +0.30(+0.94%) |
Jun 03, 2003 | 31.70 | 31.99 | 31.51 | 31.80 | 2,653,300 | +0.10(+0.32%) |
Jun 02, 2003 | 31.97 | 32.19 | 31.66 | 31.70 | 3,136,800 | -0.10(-0.31%) |
May 30, 2003 | 31.36 | 31.95 | 30.50 | 31.80 | 3,877,400 | +0.44(+1.40%) |
May 29, 2003 | 31.84 | 31.94 | 31.16 | 31.36 | 2,714,600 | -0.20(-0.63%) |
May 28, 2003 | 31.65 | 31.91 | 31.30 | 31.56 | 3,306,200 | -0.09(-0.28%) |
May 27, 2003 | 31.01 | 31.65 | 30.75 | 31.65 | 4,142,000 | +0.60(+1.93%) |
May 23, 2003 | 30.94 | 31.09 | 30.69 | 31.05 | 2,262,900 | +0.10(+0.32%) |
May 22, 2003 | 31.15 | 31.19 | 30.70 | 30.95 | 3,150,200 | -0.24(-0.77%) |
May 21, 2003 | 31.15 | 31.49 | 31.08 | 31.19 | 3,033,500 | -0.28(-0.89%) |
May 20, 2003 | 31.01 | 31.47 | 31.01 | 31.47 | 3,850,700 | +0.62(+2.01%) |
May 19, 2003 | 31.95 | 31.95 | 30.75 | 30.85 | 2,707,600 | -1.10(-3.44%) |
May 16, 2003 | 31.94 | 32.00 | 31.46 | 31.95 | 3,942,300 | -0.02(-0.06%) |
May 15, 2003 | 31.79 | 32.08 | 31.75 | 31.97 | 3,784,100 | +0.09(+0.28%) |
May 14, 2003 | 32.10 | 32.14 | 31.50 | 31.88 | 2,758,700 | -0.11(-0.34%) |
May 13, 2003 | 32.50 | 32.50 | 31.84 | 31.99 | 2,612,200 | -0.53(-1.63%) |
May 12, 2003 | 31.85 | 32.65 | 31.54 | 32.52 | 3,004,300 | +0.55(+1.72%) |
May 09, 2003 | 31.55 | 31.97 | 31.12 | 31.97 | 2,236,200 | +0.75(+2.40%) |
May 08, 2003 | 31.31 | 31.71 | 31.15 | 31.22 | 2,560,800 | -0.49(-1.55%) |
May 07, 2003 | 31.90 | 32.00 | 31.41 | 31.71 | 3,978,600 | -0.39(-1.21%) |
May 06, 2003 | 32.24 | 32.50 | 31.90 | 32.10 | 2,822,200 | -0.13(-0.40%) |
May 05, 2003 | 32.35 | 32.40 | 31.86 | 32.23 | 2,472,000 | -0.06(-0.19%) |
May 02, 2003 | 31.80 | 32.31 | 31.73 | 32.29 | 3,279,800 | +0.26(+0.81%) |
May 01, 2003 | 32.64 | 32.64 | 31.36 | 32.03 | 4,137,400 | -0.61(-1.87%) |
Apr 30, 2003 | 32.31 | 32.95 | 32.14 | 32.64 | 4,430,200 | +0.33(+1.02%) |
Apr 29, 2003 | 32.39 | 32.95 | 32.05 | 32.31 | 5,117,000 | +0.25(+0.78%) |
Apr 28, 2003 | 31.00 | 32.06 | 30.96 | 32.06 | 4,462,700 | +1.19(+3.85%) |
Apr 25, 2003 | 31.82 | 32.00 | 30.63 | 30.87 | 3,672,500 | -0.95(-2.99%) |
Apr 24, 2003 | 31.72 | 32.12 | 31.58 | 31.82 | 7,611,900 | +0.34(+1.08%) |
Apr 23, 2003 | 30.80 | 31.58 | 30.60 | 31.48 | 5,678,900 | +0.43(+1.38%) |
Apr 22, 2003 | 30.36 | 31.05 | 30.01 | 31.05 | 3,585,400 | +0.69(+2.27%) |
Apr 21, 2003 | 30.39 | 30.75 | 30.23 | 30.36 | 3,603,500 | +0.06(+0.20%) |
Apr 17, 2003 | 29.65 | 30.50 | 29.65 | 30.30 | 4,198,100 | +0.60(+2.02%) |
Apr 16, 2003 | 30.19 | 30.25 | 29.63 | 29.70 | 5,432,900 | -0.37(-1.23%) |
Apr 15, 2003 | 28.99 | 30.10 | 28.65 | 30.07 | 6,963,300 | +1.22(+4.23%) |
Apr 14, 2003 | 28.09 | 28.85 | 28.09 | 28.85 | 2,641,900 | +0.76(+2.71%) |
Apr 11, 2003 | 28.82 | 28.99 | 28.09 | 28.09 | 2,496,600 | -0.25(-0.88%) |
Apr 10, 2003 | 28.13 | 28.34 | 27.87 | 28.34 | 2,692,500 | +0.44(+1.58%) |
Apr 09, 2003 | 27.88 | 28.86 | 27.83 | 27.90 | 3,607,100 | -0.75(-2.62%) |
Apr 08, 2003 | 29.00 | 29.05 | 28.43 | 28.65 | 2,402,900 | -0.30(-1.04%) |
Apr 07, 2003 | 29.70 | 30.15 | 28.85 | 28.95 | 3,826,000 | +0.11(+0.38%) |
Apr 04, 2003 | 28.59 | 28.88 | 28.49 | 28.84 | 3,086,900 | +0.74(+2.63%) |
Apr 03, 2003 | 28.50 | 28.57 | 28.05 | 28.10 | 2,446,400 | -0.40(-1.40%) |
Apr 02, 2003 | 28.37 | 28.75 | 28.05 | 28.50 | 2,911,800 | +0.71(+2.55%) |