Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 40.00 | 40.25 | 39.95 | 40.10 | 21,820 | -0.35(-0.87%) |
Jun 27, 2003 | 40.45 | 40.65 | 40.30 | 40.45 | 4,960 | +0.25(+0.62%) |
Jun 26, 2003 | 40.60 | 40.75 | 40.05 | 40.20 | 4,220 | -0.05(-0.12%) |
Jun 25, 2003 | 40.50 | 40.75 | 40.25 | 40.25 | 3,080 | +0.00(+0.00%) |
Jun 24, 2003 | 40.35 | 40.75 | 40.05 | 40.25 | 8,400 | +0.15(+0.37%) |
Jun 23, 2003 | 40.45 | 40.70 | 40.05 | 40.10 | 9,120 | -0.15(-0.37%) |
Jun 20, 2003 | 40.65 | 40.75 | 40.25 | 40.25 | 8,140 | -0.25(-0.62%) |
Jun 19, 2003 | 40.85 | 40.90 | 40.50 | 40.50 | 13,620 | -0.10(-0.25%) |
Jun 18, 2003 | 40.90 | 40.95 | 40.60 | 40.60 | 28,220 | -0.30(-0.73%) |
Jun 17, 2003 | 40.45 | 40.90 | 40.00 | 40.90 | 35,460 | +0.40(+0.99%) |
Jun 16, 2003 | 40.00 | 41.00 | 40.00 | 40.50 | 13,680 | +0.55(+1.38%) |
Jun 13, 2003 | 40.40 | 40.45 | 39.50 | 39.95 | 18,340 | -0.45(-1.11%) |
Jun 12, 2003 | 40.65 | 40.95 | 40.30 | 40.40 | 58,820 | -0.25(-0.62%) |
Jun 11, 2003 | 41.05 | 41.05 | 40.30 | 40.65 | 20,780 | -0.40(-0.97%) |
Jun 10, 2003 | 41.20 | 41.25 | 40.75 | 41.05 | 8,380 | -0.35(-0.85%) |
Jun 09, 2003 | 41.80 | 42.25 | 41.10 | 41.40 | 4,700 | -0.55(-1.31%) |
Jun 06, 2003 | 42.50 | 42.50 | 41.75 | 41.95 | 9,440 | -0.80(-1.87%) |
Jun 05, 2003 | 42.35 | 42.75 | 42.25 | 42.75 | 10,740 | +0.50(+1.18%) |
Jun 04, 2003 | 42.95 | 43.00 | 41.75 | 42.25 | 10,980 | -0.55(-1.29%) |
Jun 03, 2003 | 42.25 | 43.00 | 41.75 | 42.80 | 12,900 | +0.55(+1.30%) |
Jun 02, 2003 | 42.00 | 42.25 | 41.85 | 42.25 | 6,280 | +0.40(+0.96%) |
May 30, 2003 | 42.05 | 42.25 | 41.75 | 41.85 | 43,720 | -0.20(-0.48%) |
May 29, 2003 | 41.75 | 42.15 | 41.25 | 42.05 | 11,160 | +0.70(+1.69%) |
May 28, 2003 | 39.25 | 41.50 | 39.05 | 41.35 | 16,340 | +1.35(+3.38%) |
May 27, 2003 | 40.00 | 40.25 | 39.80 | 40.00 | 104,720 | +0.00(+0.00%) |
May 23, 2003 | 40.00 | 40.25 | 39.65 | 40.00 | 26,400 | +0.00(+0.00%) |
May 22, 2003 | 43.75 | 43.75 | 39.95 | 40.00 | 157,200 | -6.50(-13.98%) |
May 21, 2003 | 46.50 | 46.50 | 46.00 | 46.50 | 35,480 | +0.10(+0.22%) |
May 20, 2003 | 46.55 | 46.95 | 46.25 | 46.40 | 10,220 | +0.15(+0.32%) |
May 19, 2003 | 46.40 | 46.75 | 46.25 | 46.25 | 7,000 | -0.20(-0.43%) |
May 16, 2003 | 45.75 | 46.75 | 45.75 | 46.45 | 13,760 | +0.20(+0.43%) |
May 15, 2003 | 45.80 | 46.45 | 45.80 | 46.25 | 10,320 | +0.50(+1.09%) |
May 14, 2003 | 45.60 | 46.20 | 45.55 | 45.75 | 10,200 | -0.20(-0.44%) |
May 13, 2003 | 46.40 | 46.50 | 45.75 | 45.95 | 16,080 | -0.10(-0.22%) |
May 12, 2003 | 46.00 | 46.25 | 45.55 | 46.05 | 8,760 | -0.20(-0.43%) |
May 09, 2003 | 45.75 | 46.25 | 45.75 | 46.25 | 4,780 | +0.40(+0.87%) |
May 08, 2003 | 47.00 | 47.00 | 45.85 | 45.85 | 4,620 | -1.15(-2.45%) |
May 07, 2003 | 47.50 | 47.50 | 46.75 | 47.00 | 2,880 | -0.70(-1.47%) |
May 06, 2003 | 47.75 | 47.85 | 47.40 | 47.70 | 5,260 | -0.30(-0.62%) |
May 05, 2003 | 47.25 | 48.05 | 47.00 | 48.00 | 35,760 | +1.05(+2.24%) |
May 02, 2003 | 45.60 | 47.00 | 45.60 | 46.95 | 12,760 | +1.35(+2.96%) |
May 01, 2003 | 45.00 | 46.45 | 45.00 | 45.60 | 8,540 | +0.55(+1.22%) |
Apr 30, 2003 | 44.75 | 45.10 | 44.00 | 45.05 | 9,980 | +0.30(+0.67%) |
Apr 29, 2003 | 44.50 | 44.75 | 44.20 | 44.75 | 7,340 | +0.30(+0.67%) |
Apr 28, 2003 | 44.50 | 44.50 | 43.75 | 44.45 | 9,980 | +0.00(+0.00%) |
Apr 25, 2003 | 44.50 | 44.75 | 44.15 | 44.45 | 8,200 | -0.05(-0.11%) |
Apr 24, 2003 | 43.95 | 44.50 | 43.75 | 44.50 | 7,140 | +0.60(+1.37%) |
Apr 23, 2003 | 43.50 | 43.95 | 43.05 | 43.90 | 19,840 | +0.40(+0.92%) |
Apr 22, 2003 | 43.25 | 43.50 | 43.00 | 43.50 | 8,880 | +0.25(+0.58%) |
Apr 21, 2003 | 43.10 | 43.45 | 43.00 | 43.25 | 2,140 | +0.25(+0.58%) |
Apr 17, 2003 | 43.50 | 43.50 | 42.80 | 43.00 | 8,080 | -0.50(-1.15%) |
Apr 16, 2003 | 43.25 | 43.50 | 42.50 | 43.50 | 64,300 | +0.50(+1.16%) |
Apr 15, 2003 | 43.00 | 43.00 | 42.60 | 43.00 | 4,520 | +0.00(+0.00%) |
Apr 14, 2003 | 43.50 | 43.50 | 42.90 | 43.00 | 8,780 | -0.70(-1.60%) |
Apr 11, 2003 | 42.75 | 43.90 | 42.75 | 43.70 | 24,600 | +1.10(+2.58%) |
Apr 10, 2003 | 42.55 | 43.00 | 42.50 | 42.60 | 19,160 | +0.15(+0.35%) |
Apr 09, 2003 | 42.75 | 43.00 | 42.25 | 42.45 | 29,020 | -0.25(-0.59%) |
Apr 08, 2003 | 43.05 | 43.05 | 42.50 | 42.70 | 17,840 | +0.15(+0.35%) |
Apr 07, 2003 | 43.00 | 43.55 | 42.50 | 42.55 | 21,000 | +0.05(+0.12%) |
Apr 04, 2003 | 42.50 | 42.60 | 41.75 | 42.50 | 4,900 | +0.50(+1.19%) |
Apr 03, 2003 | 41.50 | 42.25 | 41.45 | 42.00 | 23,260 | +0.30(+0.72%) |
Apr 02, 2003 | 41.00 | 41.70 | 41.00 | 41.70 | 15,840 | +1.20(+2.96%) |