Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 40.18 | 40.42 | 39.83 | 39.95 | 623,552 | -0.05(-0.13%) |
Jun 27, 2003 | 40.01 | 40.31 | 39.92 | 40.00 | 604,956 | -0.50(-1.22%) |
Jun 26, 2003 | 40.62 | 40.81 | 40.46 | 40.49 | 1,100,230 | -0.58(-1.42%) |
Jun 25, 2003 | 41.04 | 41.53 | 41.00 | 41.08 | 759,610 | -0.30(-0.71%) |
Jun 24, 2003 | 41.25 | 41.50 | 41.16 | 41.37 | 555,238 | +0.04(+0.10%) |
Jun 23, 2003 | 41.49 | 41.57 | 41.24 | 41.33 | 619,377 | -0.40(-0.96%) |
Jun 20, 2003 | 42.13 | 42.23 | 41.66 | 41.73 | 795,475 | -0.02(-0.04%) |
Jun 19, 2003 | 41.89 | 42.06 | 41.56 | 41.75 | 879,918 | -0.29(-0.69%) |
Jun 18, 2003 | 42.12 | 42.22 | 41.91 | 42.04 | 857,716 | -0.09(-0.23%) |
Jun 17, 2003 | 42.22 | 42.38 | 41.99 | 42.13 | 1,678,240 | -0.95(-2.21%) |
Jun 16, 2003 | 42.56 | 43.10 | 42.34 | 43.09 | 1,330,030 | +1.32(+3.17%) |
Jun 13, 2003 | 42.21 | 42.32 | 41.55 | 41.76 | 1,748,831 | -0.42(-1.00%) |
Jun 12, 2003 | 42.45 | 42.52 | 41.97 | 42.18 | 1,270,066 | +0.13(+0.31%) |
Jun 11, 2003 | 41.37 | 42.05 | 41.30 | 42.05 | 841,017 | +1.43(+3.53%) |
Jun 10, 2003 | 40.40 | 40.63 | 40.28 | 40.62 | 853,731 | +0.45(+1.13%) |
Jun 09, 2003 | 40.09 | 40.34 | 39.95 | 40.17 | 1,486,392 | -0.09(-0.24%) |
Jun 06, 2003 | 40.42 | 40.58 | 40.11 | 40.26 | 580,856 | +0.08(+0.21%) |
Jun 05, 2003 | 39.74 | 40.30 | 39.74 | 40.18 | 565,485 | -0.23(-0.56%) |
Jun 04, 2003 | 39.68 | 40.42 | 39.68 | 40.40 | 967,398 | +0.80(+2.02%) |
Jun 03, 2003 | 39.02 | 39.68 | 38.95 | 39.60 | 934,569 | +0.61(+1.55%) |
Jun 02, 2003 | 38.59 | 39.34 | 38.50 | 39.00 | 726,212 | +0.24(+0.61%) |
May 30, 2003 | 38.16 | 38.79 | 38.16 | 38.76 | 808,379 | +0.55(+1.43%) |
May 29, 2003 | 38.47 | 38.67 | 38.12 | 38.21 | 809,517 | +0.01(+0.01%) |
May 28, 2003 | 38.06 | 38.44 | 37.78 | 38.21 | 829,632 | -0.05(-0.14%) |
May 27, 2003 | 37.47 | 38.33 | 37.44 | 38.26 | 805,912 | +0.53(+1.40%) |
May 23, 2003 | 37.64 | 38.05 | 37.60 | 37.73 | 670,613 | -0.12(-0.31%) |
May 22, 2003 | 37.68 | 37.93 | 37.57 | 37.85 | 1,015,787 | +0.30(+0.79%) |
May 21, 2003 | 37.10 | 37.56 | 36.85 | 37.55 | 1,186,951 | +0.45(+1.22%) |
May 20, 2003 | 37.10 | 37.34 | 36.97 | 37.10 | 1,108,580 | +0.44(+1.19%) |
May 19, 2003 | 37.52 | 37.59 | 36.64 | 36.66 | 959,997 | -1.41(-3.71%) |
May 16, 2003 | 37.51 | 38.07 | 37.49 | 38.07 | 1,529,848 | +1.21(+3.29%) |
May 15, 2003 | 36.70 | 36.91 | 36.62 | 36.86 | 1,059,242 | +0.16(+0.43%) |
May 14, 2003 | 37.02 | 37.05 | 36.56 | 36.70 | 1,014,458 | -0.16(-0.43%) |
May 13, 2003 | 36.87 | 36.96 | 36.56 | 36.86 | 1,291,319 | -1.62(-4.20%) |
May 12, 2003 | 38.11 | 38.53 | 38.00 | 38.48 | 883,144 | +0.22(+0.58%) |
May 09, 2003 | 37.52 | 38.26 | 37.35 | 38.26 | 1,108,390 | +0.82(+2.18%) |
May 08, 2003 | 37.55 | 37.58 | 37.34 | 37.44 | 1,549,203 | -0.37(-0.98%) |
May 07, 2003 | 37.64 | 38.05 | 37.58 | 37.81 | 1,288,662 | +0.19(+0.52%) |
May 06, 2003 | 37.15 | 37.68 | 37.14 | 37.62 | 1,720,177 | +0.89(+2.41%) |
May 05, 2003 | 36.60 | 36.89 | 36.48 | 36.73 | 2,077,686 | +0.56(+1.56%) |
May 02, 2003 | 35.26 | 36.17 | 35.26 | 36.17 | 1,257,541 | +1.34(+3.86%) |
May 01, 2003 | 34.70 | 35.00 | 34.65 | 34.82 | 848,987 | +0.20(+0.58%) |
Apr 30, 2003 | 34.89 | 35.00 | 34.51 | 34.62 | 957,910 | -0.05(-0.15%) |
Apr 29, 2003 | 34.90 | 35.10 | 34.51 | 34.68 | 731,146 | -0.51(-1.44%) |
Apr 28, 2003 | 34.34 | 35.23 | 34.33 | 35.18 | 1,073,094 | +0.93(+2.71%) |
Apr 25, 2003 | 34.37 | 34.49 | 34.04 | 34.25 | 1,142,547 | -1.04(-2.96%) |
Apr 24, 2003 | 35.68 | 35.75 | 35.07 | 35.30 | 967,018 | -0.45(-1.27%) |
Apr 23, 2003 | 35.99 | 36.12 | 35.60 | 35.75 | 1,103,077 | -0.24(-0.67%) |
Apr 22, 2003 | 35.12 | 36.10 | 34.95 | 35.99 | 1,250,520 | +0.69(+1.94%) |
Apr 21, 2003 | 35.26 | 35.52 | 35.24 | 35.31 | 388,439 | -0.26(-0.74%) |
Apr 17, 2003 | 35.12 | 35.57 | 35.02 | 35.57 | 796,424 | +0.80(+2.29%) |
Apr 16, 2003 | 35.38 | 35.41 | 34.54 | 34.78 | 898,515 | -0.48(-1.38%) |
Apr 15, 2003 | 34.97 | 35.36 | 34.89 | 35.26 | 763,405 | +0.02(+0.06%) |
Apr 14, 2003 | 34.73 | 35.25 | 34.59 | 35.24 | 707,995 | +0.57(+1.64%) |
Apr 11, 2003 | 35.05 | 35.29 | 34.65 | 34.67 | 859,045 | -0.32(-0.92%) |
Apr 10, 2003 | 35.10 | 35.23 | 34.70 | 34.99 | 1,019,961 | -0.59(-1.66%) |
Apr 09, 2003 | 35.68 | 36.10 | 35.53 | 35.58 | 1,319,403 | +0.09(+0.25%) |
Apr 08, 2003 | 35.46 | 35.65 | 35.21 | 35.49 | 1,210,481 | +0.16(+0.45%) |
Apr 07, 2003 | 35.97 | 36.05 | 35.33 | 35.33 | 1,985,462 | +0.03(+0.07%) |
Apr 04, 2003 | 35.31 | 35.49 | 35.05 | 35.31 | 777,068 | +0.54(+1.56%) |
Apr 03, 2003 | 34.98 | 35.04 | 34.73 | 34.76 | 1,228,129 | +0.35(+1.03%) |
Apr 02, 2003 | 34.42 | 34.72 | 34.31 | 34.41 | 1,040,835 | -0.07(-0.20%) |