Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 35.02 | 36.04 | 34.97 | 35.66 | 1,876,600 | +0.68(+1.94%) |
Jun 27, 2003 | 35.86 | 35.95 | 34.70 | 34.98 | 2,096,900 | -0.98(-2.73%) |
Jun 26, 2003 | 35.12 | 36.11 | 35.12 | 35.96 | 1,723,300 | +0.44(+1.24%) |
Jun 25, 2003 | 35.85 | 36.55 | 35.32 | 35.52 | 1,572,400 | -0.41(-1.14%) |
Jun 24, 2003 | 35.80 | 36.35 | 35.50 | 35.93 | 1,277,200 | +0.04(+0.11%) |
Jun 23, 2003 | 36.91 | 36.92 | 35.22 | 35.89 | 2,198,500 | -1.16(-3.13%) |
Jun 20, 2003 | 36.42 | 37.11 | 35.91 | 37.05 | 2,456,000 | +1.14(+3.17%) |
Jun 19, 2003 | 36.58 | 36.74 | 35.69 | 35.91 | 2,093,800 | -0.83(-2.26%) |
Jun 18, 2003 | 36.55 | 36.82 | 35.43 | 36.74 | 2,375,300 | +0.04(+0.11%) |
Jun 17, 2003 | 37.26 | 37.51 | 36.15 | 36.70 | 1,760,100 | -0.33(-0.89%) |
Jun 16, 2003 | 36.61 | 37.32 | 36.46 | 37.03 | 2,882,100 | +0.53(+1.45%) |
Jun 13, 2003 | 36.61 | 37.17 | 36.40 | 36.50 | 3,567,600 | -0.04(-0.11%) |
Jun 12, 2003 | 36.31 | 36.67 | 35.98 | 36.54 | 2,108,800 | +0.21(+0.58%) |
Jun 11, 2003 | 35.20 | 36.39 | 34.46 | 36.33 | 2,878,900 | +1.35(+3.86%) |
Jun 10, 2003 | 34.82 | 35.13 | 34.14 | 34.98 | 2,127,600 | +0.54(+1.57%) |
Jun 09, 2003 | 35.21 | 35.57 | 34.11 | 34.44 | 2,151,600 | -0.64(-1.82%) |
Jun 06, 2003 | 35.65 | 36.55 | 34.90 | 35.08 | 2,622,600 | +0.19(+0.54%) |
Jun 05, 2003 | 34.24 | 35.09 | 34.23 | 34.89 | 1,969,400 | +0.57(+1.66%) |
Jun 04, 2003 | 33.08 | 34.45 | 32.67 | 34.32 | 1,832,700 | +1.13(+3.40%) |
Jun 03, 2003 | 32.47 | 33.37 | 32.36 | 33.19 | 1,965,800 | +0.77(+2.38%) |
Jun 02, 2003 | 33.33 | 33.90 | 32.08 | 32.42 | 2,507,500 | -0.70(-2.11%) |
May 30, 2003 | 32.17 | 33.17 | 32.13 | 33.12 | 1,452,600 | +0.92(+2.86%) |
May 29, 2003 | 32.64 | 33.00 | 32.14 | 32.20 | 1,161,000 | -0.28(-0.86%) |
May 28, 2003 | 32.25 | 32.75 | 31.89 | 32.48 | 1,547,000 | +0.19(+0.59%) |
May 27, 2003 | 30.91 | 32.70 | 30.75 | 32.29 | 2,144,000 | +1.25(+4.03%) |
May 23, 2003 | 30.79 | 31.16 | 30.75 | 31.04 | 941,400 | +0.10(+0.32%) |
May 22, 2003 | 30.62 | 31.58 | 30.60 | 30.94 | 1,263,900 | +0.30(+0.98%) |
May 21, 2003 | 30.84 | 31.02 | 30.53 | 30.64 | 1,474,000 | -0.12(-0.39%) |
May 20, 2003 | 30.54 | 31.14 | 30.45 | 30.76 | 1,913,000 | +0.41(+1.35%) |
May 19, 2003 | 31.36 | 31.47 | 30.30 | 30.35 | 2,246,100 | -1.10(-3.50%) |
May 16, 2003 | 31.72 | 31.84 | 30.89 | 31.45 | 2,279,300 | -0.10(-0.32%) |
May 15, 2003 | 30.93 | 31.92 | 30.93 | 31.55 | 2,562,500 | +0.81(+2.64%) |
May 14, 2003 | 30.80 | 31.05 | 30.73 | 30.74 | 2,536,800 | -0.01(-0.03%) |
May 13, 2003 | 30.01 | 31.00 | 29.95 | 30.75 | 2,787,000 | +0.56(+1.85%) |
May 12, 2003 | 29.35 | 30.38 | 29.21 | 30.19 | 2,196,800 | +0.87(+2.97%) |
May 09, 2003 | 29.02 | 29.73 | 28.85 | 29.32 | 2,108,400 | +0.55(+1.91%) |
May 08, 2003 | 29.26 | 29.53 | 28.64 | 28.77 | 2,260,900 | -0.72(-2.44%) |
May 07, 2003 | 29.61 | 30.26 | 29.24 | 29.49 | 1,827,100 | -0.54(-1.80%) |
May 06, 2003 | 29.54 | 30.26 | 29.30 | 30.03 | 1,438,000 | +0.43(+1.45%) |
May 05, 2003 | 29.72 | 30.00 | 29.14 | 29.60 | 2,924,600 | -0.09(-0.30%) |
May 02, 2003 | 29.65 | 29.80 | 29.21 | 29.69 | 2,211,200 | -0.02(-0.07%) |
May 01, 2003 | 29.38 | 29.80 | 28.90 | 29.71 | 2,326,800 | +0.29(+0.99%) |
Apr 30, 2003 | 29.89 | 29.99 | 29.01 | 29.42 | 2,878,100 | -0.51(-1.70%) |
Apr 29, 2003 | 30.16 | 30.25 | 29.17 | 29.93 | 1,993,000 | -0.08(-0.27%) |
Apr 28, 2003 | 28.76 | 30.34 | 28.76 | 30.01 | 3,004,300 | +0.49(+1.66%) |
Apr 25, 2003 | 29.88 | 30.00 | 29.19 | 29.52 | 2,116,900 | -0.22(-0.74%) |
Apr 24, 2003 | 30.89 | 30.92 | 29.56 | 29.74 | 4,572,100 | -2.07(-6.51%) |
Apr 23, 2003 | 32.94 | 32.95 | 31.33 | 31.81 | 4,684,000 | -1.87(-5.55%) |
Apr 22, 2003 | 33.70 | 34.19 | 33.26 | 33.68 | 2,417,200 | -0.22(-0.65%) |
Apr 21, 2003 | 34.49 | 34.54 | 33.50 | 33.90 | 1,392,300 | -0.66(-1.91%) |
Apr 17, 2003 | 33.20 | 34.93 | 33.20 | 34.56 | 2,026,000 | +1.13(+3.38%) |
Apr 16, 2003 | 33.22 | 34.18 | 33.22 | 33.43 | 2,294,500 | +0.68(+2.08%) |
Apr 15, 2003 | 32.17 | 33.00 | 31.90 | 32.75 | 985,600 | +0.43(+1.33%) |
Apr 14, 2003 | 31.31 | 32.49 | 31.25 | 32.32 | 1,266,900 | +1.00(+3.19%) |
Apr 11, 2003 | 31.64 | 32.10 | 30.93 | 31.32 | 1,453,800 | -0.17(-0.54%) |
Apr 10, 2003 | 31.20 | 31.80 | 30.97 | 31.49 | 1,695,800 | +0.23(+0.74%) |
Apr 09, 2003 | 31.62 | 32.53 | 31.06 | 31.26 | 1,933,300 | -0.91(-2.83%) |
Apr 08, 2003 | 32.38 | 32.84 | 32.08 | 32.17 | 1,067,800 | -0.28(-0.86%) |
Apr 07, 2003 | 33.16 | 33.74 | 32.41 | 32.45 | 1,781,500 | +0.19(+0.59%) |
Apr 04, 2003 | 32.84 | 32.97 | 31.96 | 32.26 | 1,113,600 | -0.47(-1.44%) |
Apr 03, 2003 | 32.75 | 32.95 | 32.17 | 32.73 | 1,013,700 | -0.04(-0.13%) |
Apr 02, 2003 | 32.50 | 33.05 | 32.26 | 32.77 | 1,729,900 | +1.06(+3.35%) |