Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 41.51 | 42.09 | 41.48 | 41.77 | 411,477 | +0.37(+0.89%) |
Jun 27, 2003 | 41.75 | 42.09 | 41.36 | 41.40 | 154,054 | -0.28(-0.67%) |
Jun 26, 2003 | 41.78 | 42.30 | 41.59 | 41.69 | 589,350 | -0.09(-0.20%) |
Jun 25, 2003 | 42.32 | 42.91 | 41.77 | 41.77 | 200,400 | -0.55(-1.29%) |
Jun 24, 2003 | 42.69 | 43.17 | 42.29 | 42.32 | 132,113 | -0.38(-0.88%) |
Jun 23, 2003 | 43.19 | 43.26 | 42.49 | 42.69 | 213,775 | -0.51(-1.18%) |
Jun 20, 2003 | 43.13 | 43.54 | 43.02 | 43.20 | 282,296 | +0.56(+1.32%) |
Jun 19, 2003 | 43.29 | 43.46 | 42.51 | 42.64 | 256,014 | -0.73(-1.69%) |
Jun 18, 2003 | 43.47 | 43.47 | 42.53 | 43.37 | 181,979 | -0.09(-0.22%) |
Jun 17, 2003 | 43.98 | 43.98 | 43.12 | 43.47 | 243,812 | -0.43(-0.97%) |
Jun 16, 2003 | 43.00 | 43.98 | 42.90 | 43.89 | 192,539 | +1.02(+2.39%) |
Jun 13, 2003 | 43.17 | 43.42 | 42.76 | 42.87 | 229,615 | -0.23(-0.53%) |
Jun 12, 2003 | 42.90 | 43.15 | 42.51 | 43.10 | 202,394 | +0.21(+0.50%) |
Jun 11, 2003 | 42.53 | 43.04 | 42.21 | 42.89 | 267,747 | -0.05(-0.12%) |
Jun 10, 2003 | 42.58 | 43.02 | 42.43 | 42.94 | 163,441 | +0.48(+1.12%) |
Jun 09, 2003 | 43.16 | 43.51 | 42.15 | 42.46 | 409,834 | -0.75(-1.74%) |
Jun 06, 2003 | 44.02 | 44.62 | 43.08 | 43.21 | 368,417 | -0.58(-1.32%) |
Jun 05, 2003 | 43.25 | 43.93 | 42.79 | 43.79 | 200,634 | +0.38(+0.86%) |
Jun 04, 2003 | 42.38 | 43.52 | 42.38 | 43.42 | 140,561 | +0.87(+2.04%) |
Jun 03, 2003 | 42.61 | 42.88 | 42.19 | 42.55 | 391,765 | -0.24(-0.56%) |
Jun 02, 2003 | 41.76 | 43.40 | 41.39 | 42.79 | 500,413 | +1.41(+3.40%) |
May 30, 2003 | 40.83 | 41.61 | 40.83 | 41.38 | 626,661 | +0.59(+1.44%) |
May 29, 2003 | 40.82 | 40.97 | 40.71 | 40.79 | 470,963 | +0.19(+0.46%) |
May 28, 2003 | 40.20 | 40.84 | 39.99 | 40.60 | 275,491 | +0.42(+1.04%) |
May 27, 2003 | 39.84 | 40.42 | 39.46 | 40.19 | 261,998 | +0.21(+0.53%) |
May 23, 2003 | 40.14 | 40.14 | 39.75 | 39.97 | 202,629 | -0.12(-0.30%) |
May 22, 2003 | 39.51 | 40.27 | 39.38 | 40.09 | 261,529 | +0.69(+1.75%) |
May 21, 2003 | 39.31 | 39.51 | 39.04 | 39.40 | 339,201 | +0.07(+0.17%) |
May 20, 2003 | 40.10 | 40.73 | 39.00 | 39.33 | 233,604 | -0.64(-1.60%) |
May 19, 2003 | 41.05 | 41.41 | 39.95 | 39.97 | 123,079 | -1.29(-3.12%) |
May 16, 2003 | 41.46 | 41.70 | 40.69 | 41.26 | 157,809 | -0.25(-0.60%) |
May 15, 2003 | 41.39 | 41.69 | 41.12 | 41.51 | 139,388 | +0.09(+0.23%) |
May 14, 2003 | 41.63 | 41.86 | 41.07 | 41.41 | 163,441 | -0.18(-0.43%) |
May 13, 2003 | 41.96 | 41.98 | 41.51 | 41.59 | 186,672 | -0.58(-1.37%) |
May 12, 2003 | 41.54 | 42.46 | 41.13 | 42.17 | 169,424 | +0.63(+1.52%) |
May 09, 2003 | 41.34 | 41.58 | 40.75 | 41.54 | 248,270 | +0.55(+1.35%) |
May 08, 2003 | 42.07 | 42.09 | 40.74 | 40.99 | 376,395 | -1.20(-2.85%) |
May 07, 2003 | 41.73 | 42.21 | 41.00 | 42.19 | 352,929 | +0.46(+1.10%) |
May 06, 2003 | 40.71 | 41.73 | 40.71 | 41.73 | 409,013 | +1.01(+2.49%) |
May 05, 2003 | 41.41 | 41.41 | 40.39 | 40.71 | 458,644 | -0.69(-1.67%) |
May 02, 2003 | 40.87 | 41.45 | 40.82 | 41.40 | 281,006 | +0.43(+1.04%) |
May 01, 2003 | 41.24 | 41.24 | 40.40 | 40.98 | 348,236 | -0.43(-1.05%) |
Apr 30, 2003 | 40.13 | 41.63 | 39.30 | 41.41 | 522,706 | +1.28(+3.19%) |
Apr 29, 2003 | 40.06 | 40.52 | 39.57 | 40.13 | 293,677 | +0.08(+0.19%) |
Apr 28, 2003 | 39.73 | 40.32 | 39.67 | 40.06 | 486,803 | +0.33(+0.84%) |
Apr 25, 2003 | 41.24 | 41.24 | 39.38 | 39.73 | 588,411 | -1.64(-3.98%) |
Apr 24, 2003 | 41.76 | 41.81 | 40.94 | 41.37 | 300,130 | -0.55(-1.30%) |
Apr 23, 2003 | 41.34 | 41.98 | 41.11 | 41.92 | 229,732 | +0.66(+1.59%) |
Apr 22, 2003 | 40.31 | 41.26 | 39.97 | 41.26 | 381,440 | +0.78(+1.92%) |
Apr 21, 2003 | 40.87 | 41.08 | 40.42 | 40.48 | 305,997 | -0.38(-0.92%) |
Apr 17, 2003 | 40.39 | 40.91 | 40.23 | 40.86 | 433,066 | +0.48(+1.18%) |
Apr 16, 2003 | 41.92 | 41.98 | 40.30 | 40.38 | 306,232 | -1.42(-3.40%) |
Apr 15, 2003 | 40.59 | 41.93 | 40.38 | 41.81 | 510,034 | +1.15(+2.83%) |
Apr 14, 2003 | 40.09 | 40.65 | 40.09 | 40.65 | 217,295 | +0.61(+1.53%) |
Apr 11, 2003 | 39.80 | 40.66 | 39.80 | 40.04 | 471,081 | +0.45(+1.14%) |
Apr 10, 2003 | 39.15 | 39.64 | 38.87 | 39.59 | 344,247 | +0.34(+0.87%) |
Apr 09, 2003 | 39.17 | 39.76 | 38.80 | 39.25 | 485,864 | +0.20(+0.52%) |
Apr 08, 2003 | 39.12 | 39.38 | 38.50 | 39.04 | 275,022 | -0.08(-0.20%) |
Apr 07, 2003 | 39.35 | 40.30 | 39.09 | 39.12 | 299,778 | +0.41(+1.06%) |
Apr 04, 2003 | 38.78 | 38.78 | 38.64 | 38.71 | 545,820 | -0.07(-0.18%) |
Apr 03, 2003 | 38.69 | 38.87 | 38.44 | 38.78 | 1,765,234 | +0.37(+0.95%) |
Apr 02, 2003 | 38.27 | 38.54 | 37.97 | 38.41 | 372,641 | +0.89(+2.39%) |