Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 30.47 | 30.79 | 30.37 | 30.37 | 2,509,424 | +0.03(+0.11%) |
Jun 27, 2003 | 30.55 | 30.60 | 30.17 | 30.34 | 2,732,770 | -0.21(-0.69%) |
Jun 26, 2003 | 30.81 | 31.04 | 30.47 | 30.55 | 2,479,979 | -0.17(-0.56%) |
Jun 25, 2003 | 31.35 | 31.44 | 30.61 | 30.72 | 1,881,050 | -0.22(-0.70%) |
Jun 24, 2003 | 30.54 | 31.30 | 30.54 | 30.94 | 2,729,324 | +0.16(+0.52%) |
Jun 23, 2003 | 31.19 | 31.28 | 30.29 | 30.78 | 3,080,318 | -0.27(-0.86%) |
Jun 20, 2003 | 31.39 | 31.44 | 31.03 | 31.05 | 4,745,541 | -0.34(-1.08%) |
Jun 19, 2003 | 31.85 | 31.89 | 31.29 | 31.39 | 2,859,478 | -0.31(-0.99%) |
Jun 18, 2003 | 31.34 | 31.85 | 31.20 | 31.70 | 4,193,442 | +0.37(+1.18%) |
Jun 17, 2003 | 31.25 | 31.44 | 30.97 | 31.33 | 3,981,374 | +0.22(+0.70%) |
Jun 16, 2003 | 30.58 | 31.25 | 30.55 | 31.11 | 1,872,279 | +0.53(+1.73%) |
Jun 13, 2003 | 31.16 | 31.28 | 30.39 | 30.58 | 2,062,577 | -0.33(-1.07%) |
Jun 12, 2003 | 30.76 | 31.16 | 30.57 | 30.91 | 3,828,352 | +0.21(+0.69%) |
Jun 11, 2003 | 29.81 | 30.74 | 29.73 | 30.70 | 3,726,547 | +1.02(+3.42%) |
Jun 10, 2003 | 29.69 | 30.08 | 29.11 | 29.69 | 3,939,242 | +0.00(+0.00%) |
Jun 09, 2003 | 29.64 | 30.17 | 29.47 | 29.69 | 3,049,776 | +0.06(+0.19%) |
Jun 06, 2003 | 29.27 | 30.12 | 29.25 | 29.63 | 5,669,151 | +0.61(+2.11%) |
Jun 05, 2003 | 28.86 | 29.89 | 28.73 | 29.02 | 5,042,969 | -0.22(-0.76%) |
Jun 04, 2003 | 29.37 | 29.48 | 28.92 | 29.24 | 4,508,413 | -0.10(-0.33%) |
Jun 03, 2003 | 29.75 | 29.90 | 29.33 | 29.34 | 3,547,839 | -0.50(-1.67%) |
Jun 02, 2003 | 29.77 | 30.32 | 29.59 | 29.84 | 2,928,706 | +0.20(+0.67%) |
May 30, 2003 | 29.70 | 30.46 | 29.33 | 29.64 | 5,494,829 | -0.09(-0.30%) |
May 29, 2003 | 30.07 | 30.16 | 29.45 | 29.73 | 5,149,943 | -0.34(-1.15%) |
May 28, 2003 | 30.77 | 30.81 | 29.87 | 30.07 | 3,935,953 | -0.84(-2.71%) |
May 27, 2003 | 30.55 | 31.16 | 30.30 | 30.91 | 2,514,123 | +0.31(+1.00%) |
May 23, 2003 | 30.49 | 30.76 | 30.08 | 30.60 | 2,581,471 | +0.14(+0.46%) |
May 22, 2003 | 30.17 | 30.65 | 30.05 | 30.46 | 2,333,223 | +0.22(+0.72%) |
May 21, 2003 | 30.20 | 30.24 | 29.82 | 30.24 | 2,765,504 | +0.00(+0.00%) |
May 20, 2003 | 30.61 | 30.67 | 29.85 | 30.24 | 3,231,616 | -0.19(-0.63%) |
May 19, 2003 | 31.19 | 31.19 | 30.39 | 30.44 | 2,450,064 | -0.85(-2.71%) |
May 16, 2003 | 31.29 | 31.53 | 31.04 | 31.29 | 2,778,817 | -0.26(-0.81%) |
May 15, 2003 | 31.60 | 31.78 | 31.35 | 31.54 | 2,623,290 | -0.11(-0.34%) |
May 14, 2003 | 31.63 | 31.75 | 31.37 | 31.65 | 1,594,585 | +0.02(+0.06%) |
May 13, 2003 | 31.29 | 31.92 | 31.13 | 31.63 | 2,467,449 | +0.40(+1.27%) |
May 12, 2003 | 31.13 | 31.34 | 30.99 | 31.23 | 2,569,411 | +0.05(+0.16%) |
May 09, 2003 | 30.97 | 31.18 | 30.83 | 31.18 | 2,723,372 | +0.19(+0.60%) |
May 08, 2003 | 31.34 | 31.56 | 30.89 | 31.00 | 2,558,448 | -0.39(-1.24%) |
May 07, 2003 | 31.54 | 31.92 | 31.25 | 31.39 | 3,707,439 | -0.41(-1.30%) |
May 06, 2003 | 31.61 | 32.01 | 31.37 | 31.80 | 3,371,011 | +0.20(+0.63%) |
May 05, 2003 | 31.98 | 32.05 | 31.22 | 31.60 | 3,426,769 | -0.46(-1.43%) |
May 02, 2003 | 31.23 | 32.13 | 31.23 | 32.06 | 3,560,996 | +0.84(+2.70%) |
May 01, 2003 | 31.60 | 31.89 | 31.04 | 31.22 | 3,502,105 | -0.73(-2.30%) |
Apr 30, 2003 | 32.08 | 32.31 | 31.55 | 31.96 | 3,930,941 | -0.13(-0.40%) |
Apr 29, 2003 | 32.37 | 32.98 | 31.64 | 32.08 | 4,574,195 | -0.15(-0.46%) |
Apr 28, 2003 | 31.60 | 32.36 | 31.30 | 32.23 | 4,192,502 | +0.68(+2.17%) |
Apr 25, 2003 | 31.73 | 31.87 | 31.48 | 31.55 | 3,999,855 | +0.17(+0.53%) |
Apr 24, 2003 | 31.04 | 31.70 | 30.80 | 31.38 | 3,608,296 | +0.34(+1.09%) |
Apr 23, 2003 | 31.00 | 31.33 | 30.67 | 31.04 | 5,841,907 | +0.04(+0.14%) |
Apr 22, 2003 | 29.37 | 31.08 | 29.37 | 31.00 | 9,191,931 | +2.11(+7.29%) |
Apr 21, 2003 | 28.99 | 29.34 | 28.73 | 28.89 | 3,368,505 | -0.07(-0.24%) |
Apr 17, 2003 | 28.32 | 29.08 | 28.32 | 28.96 | 3,247,435 | +0.64(+2.28%) |
Apr 16, 2003 | 28.57 | 28.71 | 28.16 | 28.32 | 4,424,776 | -0.09(-0.31%) |
Apr 15, 2003 | 28.50 | 28.50 | 27.87 | 28.41 | 3,306,952 | -0.01(-0.02%) |
Apr 14, 2003 | 27.97 | 28.51 | 27.66 | 28.41 | 4,578,580 | +0.25(+0.88%) |
Apr 11, 2003 | 28.50 | 28.56 | 27.90 | 28.16 | 3,570,393 | -0.41(-1.43%) |
Apr 10, 2003 | 28.96 | 28.96 | 28.28 | 28.57 | 4,036,035 | -0.38(-1.32%) |
Apr 09, 2003 | 28.79 | 29.50 | 28.58 | 28.95 | 3,191,364 | +0.17(+0.58%) |
Apr 08, 2003 | 28.81 | 29.04 | 28.72 | 28.79 | 3,795,461 | -0.29(-1.01%) |
Apr 07, 2003 | 29.66 | 29.66 | 28.93 | 29.08 | 5,924,134 | -0.67(-2.25%) |
Apr 04, 2003 | 30.57 | 30.60 | 29.40 | 29.75 | 4,463,148 | -0.82(-2.67%) |
Apr 03, 2003 | 30.52 | 30.72 | 30.30 | 30.57 | 3,656,693 | +0.14(+0.46%) |
Apr 02, 2003 | 30.43 | 30.61 | 29.69 | 30.43 | 4,608,338 | +0.01(+0.02%) |