Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 30.63 | 31.23 | 30.63 | 31.09 | 146,800 | +0.56(+1.83%) |
Jun 27, 2003 | 30.04 | 31.10 | 30.04 | 30.53 | 78,900 | +0.07(+0.23%) |
Jun 26, 2003 | 30.00 | 30.85 | 29.84 | 30.46 | 152,100 | +0.49(+1.63%) |
Jun 25, 2003 | 29.52 | 30.09 | 29.52 | 29.97 | 67,200 | +0.38(+1.28%) |
Jun 24, 2003 | 29.83 | 30.38 | 29.56 | 29.59 | 132,000 | -0.21(-0.70%) |
Jun 23, 2003 | 30.00 | 30.45 | 29.66 | 29.80 | 75,800 | -0.20(-0.67%) |
Jun 20, 2003 | 30.03 | 30.66 | 30.00 | 30.00 | 127,500 | -0.07(-0.23%) |
Jun 19, 2003 | 31.83 | 31.83 | 30.06 | 30.07 | 101,700 | -1.23(-3.93%) |
Jun 18, 2003 | 32.00 | 32.00 | 30.63 | 31.30 | 175,300 | -0.40(-1.26%) |
Jun 17, 2003 | 32.28 | 32.64 | 31.64 | 31.70 | 297,200 | -0.60(-1.86%) |
Jun 16, 2003 | 31.77 | 32.59 | 31.60 | 32.30 | 66,600 | +0.40(+1.25%) |
Jun 13, 2003 | 32.28 | 32.52 | 31.80 | 31.90 | 53,600 | -0.37(-1.15%) |
Jun 12, 2003 | 32.25 | 32.72 | 32.00 | 32.27 | 79,200 | +0.02(+0.06%) |
Jun 11, 2003 | 32.50 | 32.77 | 32.01 | 32.25 | 53,500 | -0.18(-0.56%) |
Jun 10, 2003 | 32.45 | 32.84 | 32.00 | 32.43 | 84,600 | +0.39(+1.22%) |
Jun 09, 2003 | 32.74 | 32.65 | 32.04 | 32.04 | 113,736 | -0.70(-2.14%) |
Jun 06, 2003 | 33.15 | 34.00 | 32.55 | 32.74 | 132,300 | -0.29(-0.88%) |
Jun 05, 2003 | 32.09 | 33.17 | 31.86 | 33.03 | 167,800 | +0.81(+2.51%) |
Jun 04, 2003 | 31.68 | 32.26 | 31.11 | 32.22 | 136,300 | +0.76(+2.42%) |
Jun 03, 2003 | 31.20 | 32.00 | 30.99 | 31.46 | 183,000 | -0.01(-0.03%) |
Jun 02, 2003 | 31.15 | 31.99 | 30.95 | 31.47 | 196,600 | +0.57(+1.84%) |
May 30, 2003 | 31.10 | 31.10 | 30.50 | 30.90 | 223,700 | -0.04(-0.13%) |
May 29, 2003 | 31.58 | 31.58 | 30.57 | 30.94 | 331,600 | -0.60(-1.90%) |
May 28, 2003 | 31.15 | 31.97 | 30.92 | 31.54 | 98,300 | +0.56(+1.81%) |
May 27, 2003 | 29.71 | 31.18 | 29.71 | 30.98 | 139,600 | +1.28(+4.31%) |
May 23, 2003 | 30.00 | 30.00 | 29.26 | 29.70 | 61,100 | -0.41(-1.36%) |
May 22, 2003 | 29.01 | 30.13 | 29.00 | 30.11 | 88,300 | +1.10(+3.79%) |
May 21, 2003 | 28.35 | 29.20 | 28.20 | 29.01 | 101,400 | +0.51(+1.79%) |
May 20, 2003 | 28.48 | 29.30 | 27.98 | 28.50 | 224,200 | -0.47(-1.62%) |
May 19, 2003 | 30.93 | 30.94 | 28.40 | 28.97 | 163,800 | -0.86(-2.88%) |
May 16, 2003 | 30.46 | 31.50 | 29.75 | 29.83 | 249,000 | -1.32(-4.24%) |
May 15, 2003 | 32.08 | 32.85 | 30.42 | 31.15 | 257,400 | -1.10(-3.41%) |
May 14, 2003 | 32.90 | 33.07 | 32.25 | 32.25 | 195,000 | -0.83(-2.51%) |
May 13, 2003 | 33.00 | 33.29 | 32.90 | 33.08 | 76,400 | +0.04(+0.12%) |
May 12, 2003 | 33.50 | 33.50 | 32.65 | 33.04 | 82,600 | -0.21(-0.63%) |
May 09, 2003 | 32.60 | 33.45 | 32.60 | 33.25 | 37,842 | +0.53(+1.62%) |
May 08, 2003 | 33.00 | 33.20 | 32.37 | 32.72 | 84,400 | -0.61(-1.83%) |
May 07, 2003 | 32.93 | 33.59 | 32.55 | 33.33 | 121,200 | +0.42(+1.28%) |
May 06, 2003 | 32.10 | 33.17 | 32.10 | 32.91 | 90,600 | +0.61(+1.89%) |
May 05, 2003 | 31.50 | 32.80 | 31.50 | 32.30 | 82,200 | +0.21(+0.65%) |
May 02, 2003 | 30.96 | 32.48 | 30.69 | 32.09 | 80,200 | +0.64(+2.03%) |
May 01, 2003 | 31.25 | 31.50 | 30.78 | 31.45 | 257,800 | -0.33(-1.04%) |
Apr 30, 2003 | 32.17 | 32.20 | 31.55 | 31.78 | 177,200 | -0.12(-0.38%) |
Apr 29, 2003 | 32.96 | 33.15 | 31.86 | 31.90 | 184,500 | -0.60(-1.85%) |
Apr 28, 2003 | 32.60 | 32.70 | 32.03 | 32.50 | 214,300 | -0.02(-0.06%) |
Apr 25, 2003 | 32.51 | 33.03 | 32.41 | 32.52 | 101,900 | -0.40(-1.21%) |
Apr 24, 2003 | 33.50 | 33.75 | 32.00 | 32.92 | 164,200 | -0.33(-0.99%) |
Apr 23, 2003 | 34.00 | 34.00 | 32.83 | 33.25 | 122,400 | +0.25(+0.76%) |
Apr 22, 2003 | 31.61 | 33.19 | 31.61 | 33.00 | 128,800 | +1.06(+3.32%) |
Apr 21, 2003 | 31.49 | 32.77 | 30.90 | 31.94 | 176,100 | +0.84(+2.70%) |
Apr 17, 2003 | 33.65 | 35.73 | 30.17 | 31.10 | 885,400 | -0.65(-2.05%) |
Apr 16, 2003 | 31.50 | 32.10 | 30.75 | 31.75 | 273,500 | +1.05(+3.42%) |
Apr 15, 2003 | 30.68 | 31.25 | 29.86 | 30.70 | 247,600 | +0.37(+1.22%) |
Apr 14, 2003 | 29.60 | 30.75 | 28.63 | 30.33 | 198,900 | +1.42(+4.91%) |
Apr 11, 2003 | 28.02 | 29.11 | 28.02 | 28.91 | 151,900 | +0.56(+1.97%) |
Apr 10, 2003 | 28.40 | 28.60 | 28.01 | 28.35 | 41,300 | +0.10(+0.36%) |
Apr 09, 2003 | 27.50 | 28.37 | 27.50 | 28.25 | 174,500 | +0.84(+3.06%) |
Apr 08, 2003 | 27.25 | 27.66 | 27.10 | 27.41 | 49,900 | -0.25(-0.90%) |
Apr 07, 2003 | 27.29 | 28.26 | 26.35 | 27.66 | 58,600 | +1.04(+3.90%) |
Apr 04, 2003 | 26.75 | 27.16 | 26.52 | 26.62 | 42,100 | +0.21(+0.80%) |
Apr 03, 2003 | 27.05 | 28.17 | 26.38 | 26.41 | 81,500 | -0.65(-2.41%) |
Apr 02, 2003 | 27.79 | 28.71 | 27.06 | 27.06 | 109,000 | -0.37(-1.35%) |