Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 35.03 | 35.04 | 34.53 | 34.67 | 162,807 | +0.04(+0.12%) |
Jun 27, 2003 | 35.09 | 35.24 | 34.63 | 34.63 | 419,629 | -0.44(-1.25%) |
Jun 26, 2003 | 34.73 | 35.07 | 34.58 | 35.07 | 1,144,389 | +0.50(+1.44%) |
Jun 25, 2003 | 34.97 | 35.23 | 34.52 | 34.57 | 297,553 | -0.24(-0.68%) |
Jun 24, 2003 | 34.58 | 35.07 | 34.58 | 34.80 | 992,120 | -0.05(-0.15%) |
Jun 23, 2003 | 35.05 | 35.11 | 34.62 | 34.85 | 205,670 | -0.51(-1.43%) |
Jun 20, 2003 | 35.51 | 35.67 | 35.24 | 35.36 | 277,069 | -0.10(-0.29%) |
Jun 19, 2003 | 36.05 | 36.05 | 35.35 | 35.46 | 1,915,565 | -0.55(-1.52%) |
Jun 18, 2003 | 35.89 | 36.23 | 35.65 | 36.01 | 357,466 | -0.02(-0.05%) |
Jun 17, 2003 | 36.13 | 36.18 | 35.83 | 36.03 | 241,784 | +0.09(+0.26%) |
Jun 16, 2003 | 35.25 | 35.94 | 35.21 | 35.94 | 377,358 | +0.94(+2.68%) |
Jun 13, 2003 | 35.51 | 35.51 | 34.79 | 35.00 | 208,630 | -0.47(-1.33%) |
Jun 12, 2003 | 35.63 | 35.63 | 35.17 | 35.47 | 297,434 | +0.08(+0.24%) |
Jun 11, 2003 | 35.06 | 35.45 | 34.84 | 35.39 | 203,657 | +0.47(+1.35%) |
Jun 10, 2003 | 34.92 | 34.97 | 34.66 | 34.91 | 285,712 | +0.23(+0.66%) |
Jun 09, 2003 | 34.95 | 34.95 | 34.48 | 34.69 | 339,350 | -0.26(-0.75%) |
Jun 06, 2003 | 35.74 | 35.94 | 34.95 | 34.95 | 573,083 | -0.27(-0.77%) |
Jun 05, 2003 | 34.84 | 35.22 | 34.68 | 35.22 | 304,657 | +0.17(+0.48%) |
Jun 04, 2003 | 34.60 | 35.10 | 34.42 | 35.05 | 465,215 | +0.59(+1.72%) |
Jun 03, 2003 | 34.33 | 34.54 | 34.17 | 34.46 | 358,058 | +0.11(+0.32%) |
Jun 02, 2003 | 34.69 | 34.77 | 34.16 | 34.35 | 465,452 | +0.00(+0.00%) |
May 30, 2003 | 34.16 | 34.36 | 33.90 | 34.35 | 115,327 | +0.52(+1.52%) |
May 29, 2003 | 33.95 | 34.24 | 33.71 | 33.83 | 152,032 | -0.02(-0.05%) |
May 28, 2003 | 33.91 | 34.04 | 33.70 | 33.85 | 248,888 | +0.14(+0.40%) |
May 27, 2003 | 32.71 | 33.82 | 32.71 | 33.71 | 176,542 | +0.65(+1.97%) |
May 23, 2003 | 33.11 | 33.18 | 32.85 | 33.06 | 216,090 | -0.07(-0.20%) |
May 22, 2003 | 32.73 | 33.30 | 32.73 | 33.13 | 431,233 | +0.45(+1.37%) |
May 21, 2003 | 32.54 | 32.83 | 32.46 | 32.68 | 332,838 | -0.11(-0.33%) |
May 20, 2003 | 33.01 | 33.01 | 32.44 | 32.79 | 355,453 | +0.03(+0.10%) |
May 19, 2003 | 33.52 | 33.56 | 32.73 | 32.76 | 321,471 | -0.86(-2.56%) |
May 16, 2003 | 33.78 | 33.93 | 33.52 | 33.62 | 267,596 | -0.22(-0.65%) |
May 15, 2003 | 33.81 | 33.91 | 33.54 | 33.84 | 232,311 | +0.24(+0.70%) |
May 14, 2003 | 34.05 | 34.05 | 33.41 | 33.60 | 390,146 | -0.11(-0.33%) |
May 13, 2003 | 33.51 | 33.90 | 32.87 | 33.71 | 128,706 | -0.14(-0.40%) |
May 12, 2003 | 33.44 | 33.93 | 33.22 | 33.85 | 414,182 | +0.52(+1.55%) |
May 09, 2003 | 32.90 | 33.44 | 32.90 | 33.33 | 722,392 | +0.46(+1.39%) |
May 08, 2003 | 32.89 | 33.16 | 32.79 | 32.88 | 578,056 | -0.26(-0.79%) |
May 07, 2003 | 33.33 | 33.49 | 33.12 | 33.14 | 461,781 | -0.20(-0.61%) |
May 06, 2003 | 32.98 | 33.60 | 32.98 | 33.34 | 695,395 | +0.23(+0.69%) |
May 05, 2003 | 33.06 | 33.44 | 33.05 | 33.12 | 419,037 | -0.03(-0.08%) |
May 02, 2003 | 32.60 | 33.17 | 31.91 | 33.14 | 1,095,133 | +0.50(+1.53%) |
May 01, 2003 | 32.64 | 32.78 | 32.11 | 32.64 | 757,322 | +0.00(+0.00%) |
Apr 30, 2003 | 32.37 | 32.81 | 32.37 | 32.64 | 229,825 | -0.14(-0.41%) |
Apr 29, 2003 | 32.75 | 32.94 | 32.52 | 32.78 | 439,758 | +0.14(+0.44%) |
Apr 28, 2003 | 32.22 | 32.71 | 32.06 | 32.63 | 141,494 | +0.62(+1.95%) |
Apr 25, 2003 | 32.53 | 32.53 | 31.93 | 32.01 | 194,421 | -0.38(-1.17%) |
Apr 24, 2003 | 32.52 | 32.69 | 32.22 | 32.39 | 249,717 | -0.36(-1.11%) |
Apr 23, 2003 | 32.60 | 32.81 | 32.37 | 32.75 | 448,875 | +0.24(+0.73%) |
Apr 22, 2003 | 31.78 | 32.58 | 31.65 | 32.52 | 287,962 | +0.63(+1.99%) |
Apr 21, 2003 | 32.08 | 32.08 | 31.76 | 31.88 | 260,729 | -0.10(-0.32%) |
Apr 17, 2003 | 31.27 | 32.00 | 31.26 | 31.98 | 124,444 | +0.60(+1.91%) |
Apr 16, 2003 | 31.81 | 32.01 | 31.25 | 31.38 | 373,806 | -0.52(-1.61%) |
Apr 15, 2003 | 31.59 | 31.90 | 31.48 | 31.90 | 454,559 | +0.18(+0.56%) |
Apr 14, 2003 | 30.91 | 31.72 | 30.91 | 31.72 | 596,408 | +0.65(+2.09%) |
Apr 11, 2003 | 31.52 | 31.56 | 30.88 | 31.07 | 81,818 | +0.08(+0.25%) |
Apr 10, 2003 | 31.08 | 31.16 | 30.72 | 31.00 | 218,813 | +0.14(+0.44%) |
Apr 09, 2003 | 31.59 | 31.76 | 30.86 | 30.86 | 233,258 | -0.59(-1.88%) |
Apr 08, 2003 | 31.57 | 31.62 | 31.30 | 31.45 | 149,783 | -0.19(-0.61%) |
Apr 07, 2003 | 32.41 | 32.51 | 31.48 | 31.65 | 254,808 | +0.13(+0.40%) |
Apr 04, 2003 | 31.76 | 31.76 | 31.27 | 31.52 | 107,157 | +0.03(+0.11%) |
Apr 03, 2003 | 31.76 | 31.90 | 31.39 | 31.48 | 5,658,365 | -0.05(-0.16%) |
Apr 02, 2003 | 31.39 | 31.70 | 31.21 | 31.54 | 200,815 | +0.76(+2.47%) |