Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 35.61 | 35.86 | 34.98 | 35.30 | 11,085,320 | -0.11(-0.31%) |
Jun 27, 2003 | 35.73 | 36.08 | 35.40 | 35.41 | 8,134,406 | -0.23(-0.64%) |
Jun 26, 2003 | 35.16 | 35.71 | 35.10 | 35.63 | 7,922,331 | +0.60(+1.71%) |
Jun 25, 2003 | 34.81 | 35.35 | 34.81 | 35.03 | 5,352,498 | +0.23(+0.67%) |
Jun 24, 2003 | 34.71 | 35.03 | 34.53 | 34.80 | 4,396,398 | -0.01(-0.03%) |
Jun 23, 2003 | 35.47 | 35.61 | 34.70 | 34.81 | 4,990,560 | -0.63(-1.78%) |
Jun 20, 2003 | 35.85 | 35.89 | 35.43 | 35.44 | 3,501,502 | -0.31(-0.86%) |
Jun 19, 2003 | 36.33 | 36.46 | 35.60 | 35.75 | 4,820,296 | -0.49(-1.36%) |
Jun 18, 2003 | 36.12 | 36.34 | 35.96 | 36.24 | 2,720,704 | -0.02(-0.07%) |
Jun 17, 2003 | 36.38 | 36.41 | 35.99 | 36.26 | 4,622,074 | +0.08(+0.21%) |
Jun 16, 2003 | 35.81 | 36.23 | 35.67 | 36.19 | 3,909,532 | +0.60(+1.68%) |
Jun 13, 2003 | 36.27 | 36.28 | 35.56 | 35.59 | 3,647,587 | -0.70(-1.94%) |
Jun 12, 2003 | 36.32 | 36.37 | 36.05 | 36.29 | 2,854,195 | +0.20(+0.56%) |
Jun 11, 2003 | 35.73 | 36.15 | 35.45 | 36.09 | 3,919,355 | +0.34(+0.94%) |
Jun 10, 2003 | 35.33 | 35.81 | 35.32 | 35.75 | 3,693,427 | +0.53(+1.50%) |
Jun 09, 2003 | 35.81 | 35.89 | 35.21 | 35.22 | 4,310,006 | -0.67(-1.86%) |
Jun 06, 2003 | 36.69 | 36.96 | 35.89 | 35.89 | 5,440,400 | -0.42(-1.15%) |
Jun 05, 2003 | 35.59 | 36.31 | 35.47 | 36.31 | 3,577,819 | +0.58(+1.63%) |
Jun 04, 2003 | 35.24 | 35.83 | 35.21 | 35.72 | 3,411,836 | +0.48(+1.36%) |
Jun 03, 2003 | 35.11 | 35.24 | 34.94 | 35.24 | 3,057,454 | +0.11(+0.32%) |
Jun 02, 2003 | 35.24 | 35.51 | 34.99 | 35.13 | 8,002,930 | +0.18(+0.52%) |
May 30, 2003 | 34.60 | 35.00 | 34.49 | 34.95 | 8,767,357 | +0.61(+1.78%) |
May 29, 2003 | 34.29 | 34.53 | 33.80 | 34.34 | 5,248,979 | +0.22(+0.64%) |
May 28, 2003 | 33.99 | 34.28 | 33.99 | 34.12 | 2,665,040 | +0.23(+0.68%) |
May 27, 2003 | 33.06 | 33.90 | 33.06 | 33.89 | 3,252,402 | +0.78(+2.35%) |
May 23, 2003 | 32.86 | 33.21 | 32.71 | 33.11 | 1,726,067 | +0.26(+0.79%) |
May 22, 2003 | 32.54 | 32.92 | 32.50 | 32.85 | 4,348,542 | +0.33(+1.01%) |
May 21, 2003 | 32.31 | 32.60 | 32.23 | 32.52 | 3,529,460 | +0.12(+0.38%) |
May 20, 2003 | 32.45 | 32.60 | 32.10 | 32.40 | 5,366,099 | -0.01(-0.02%) |
May 19, 2003 | 32.79 | 33.03 | 32.37 | 32.41 | 5,054,535 | -0.57(-1.73%) |
May 16, 2003 | 33.39 | 33.64 | 32.97 | 32.98 | 4,376,500 | -0.41(-1.24%) |
May 15, 2003 | 33.37 | 33.51 | 33.23 | 33.39 | 1,495,102 | +0.13(+0.39%) |
May 14, 2003 | 33.39 | 33.39 | 33.12 | 33.26 | 4,206,487 | -0.02(-0.06%) |
May 13, 2003 | 33.10 | 33.34 | 32.85 | 33.28 | 3,793,672 | +0.19(+0.59%) |
May 12, 2003 | 32.70 | 33.13 | 32.68 | 33.09 | 3,194,472 | +0.36(+1.09%) |
May 09, 2003 | 32.45 | 32.75 | 32.35 | 32.73 | 2,731,030 | +0.46(+1.44%) |
May 08, 2003 | 32.31 | 32.46 | 32.19 | 32.27 | 5,289,782 | -0.27(-0.83%) |
May 07, 2003 | 32.59 | 32.71 | 32.45 | 32.54 | 4,343,505 | -0.20(-0.61%) |
May 06, 2003 | 32.50 | 32.78 | 32.47 | 32.74 | 3,853,869 | +0.31(+0.96%) |
May 05, 2003 | 32.37 | 32.49 | 32.26 | 32.43 | 5,006,931 | +0.15(+0.46%) |
May 02, 2003 | 31.56 | 32.30 | 31.56 | 32.28 | 4,294,894 | +0.79(+2.52%) |
May 01, 2003 | 31.56 | 31.70 | 31.16 | 31.48 | 3,291,442 | -0.04(-0.13%) |
Apr 30, 2003 | 31.31 | 31.72 | 31.21 | 31.52 | 2,789,716 | +0.10(+0.31%) |
Apr 29, 2003 | 31.31 | 31.58 | 31.27 | 31.43 | 4,098,939 | +0.21(+0.68%) |
Apr 28, 2003 | 30.89 | 31.33 | 30.79 | 31.21 | 2,424,000 | +0.54(+1.77%) |
Apr 25, 2003 | 31.07 | 31.07 | 30.66 | 30.67 | 1,406,696 | -0.44(-1.40%) |
Apr 24, 2003 | 31.09 | 31.25 | 30.98 | 31.11 | 3,154,928 | -0.16(-0.51%) |
Apr 23, 2003 | 30.95 | 31.30 | 30.95 | 31.27 | 2,893,487 | +0.33(+1.05%) |
Apr 22, 2003 | 30.25 | 31.03 | 30.25 | 30.94 | 2,328,038 | +0.42(+1.38%) |
Apr 21, 2003 | 30.36 | 30.52 | 30.25 | 30.52 | 2,266,330 | +0.21(+0.68%) |
Apr 17, 2003 | 29.92 | 30.39 | 29.88 | 30.31 | 4,379,270 | +0.46(+1.53%) |
Apr 16, 2003 | 30.22 | 30.43 | 29.80 | 29.86 | 2,572,604 | -0.31(-1.04%) |
Apr 15, 2003 | 29.84 | 30.17 | 29.64 | 30.17 | 1,590,057 | +0.32(+1.08%) |
Apr 14, 2003 | 29.39 | 29.88 | 29.39 | 29.85 | 2,093,546 | +0.53(+1.81%) |
Apr 11, 2003 | 29.69 | 29.77 | 29.29 | 29.32 | 2,459,766 | -0.16(-0.55%) |
Apr 10, 2003 | 29.52 | 29.60 | 29.37 | 29.48 | 1,975,923 | +0.01(+0.03%) |
Apr 09, 2003 | 29.67 | 30.02 | 29.31 | 29.47 | 5,057,557 | -0.16(-0.55%) |
Apr 08, 2003 | 29.66 | 29.78 | 29.52 | 29.63 | 2,535,831 | +0.02(+0.08%) |
Apr 07, 2003 | 30.23 | 30.35 | 29.61 | 29.61 | 4,242,001 | +0.02(+0.07%) |
Apr 04, 2003 | 29.81 | 29.90 | 29.51 | 29.59 | 1,744,958 | -0.09(-0.29%) |
Apr 03, 2003 | 29.94 | 29.94 | 29.62 | 29.68 | 3,799,717 | +0.02(+0.05%) |
Apr 02, 2003 | 29.57 | 29.86 | 29.43 | 29.66 | 3,525,430 | +0.58(+1.99%) |