Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 43.74 | 44.50 | 43.46 | 44.50 | 5,517,700 | +0.66(+1.51%) |
Jun 27, 2003 | 44.45 | 44.55 | 43.80 | 43.84 | 4,039,300 | -0.32(-0.72%) |
Jun 26, 2003 | 43.30 | 44.16 | 43.10 | 44.16 | 4,111,500 | +0.61(+1.40%) |
Jun 25, 2003 | 43.67 | 44.42 | 43.42 | 43.55 | 3,637,300 | -0.39(-0.89%) |
Jun 24, 2003 | 44.01 | 44.12 | 43.65 | 43.94 | 3,593,700 | -0.23(-0.52%) |
Jun 23, 2003 | 44.32 | 44.45 | 43.79 | 44.17 | 3,003,900 | -0.26(-0.59%) |
Jun 20, 2003 | 44.70 | 44.89 | 44.17 | 44.43 | 5,235,400 | -0.18(-0.40%) |
Jun 19, 2003 | 44.78 | 45.28 | 44.47 | 44.61 | 2,680,300 | -0.35(-0.78%) |
Jun 18, 2003 | 44.46 | 45.30 | 44.46 | 44.96 | 3,316,100 | +0.08(+0.18%) |
Jun 17, 2003 | 45.42 | 45.42 | 44.76 | 44.88 | 4,918,000 | -0.62(-1.36%) |
Jun 16, 2003 | 44.60 | 45.50 | 44.58 | 45.50 | 4,330,900 | +0.76(+1.70%) |
Jun 13, 2003 | 44.50 | 44.94 | 44.47 | 44.74 | 2,859,100 | +0.14(+0.31%) |
Jun 12, 2003 | 44.49 | 44.70 | 43.96 | 44.60 | 2,548,500 | +0.17(+0.38%) |
Jun 11, 2003 | 44.06 | 44.43 | 44.00 | 44.43 | 3,191,500 | +0.05(+0.11%) |
Jun 10, 2003 | 44.02 | 44.48 | 43.87 | 44.38 | 2,414,900 | +0.36(+0.82%) |
Jun 09, 2003 | 44.17 | 44.45 | 43.81 | 44.02 | 2,206,300 | -0.28(-0.63%) |
Jun 06, 2003 | 44.52 | 44.63 | 44.03 | 44.30 | 5,096,800 | -0.22(-0.49%) |
Jun 05, 2003 | 44.57 | 44.85 | 44.22 | 44.52 | 4,085,900 | -0.35(-0.78%) |
Jun 04, 2003 | 44.20 | 45.11 | 44.00 | 44.87 | 2,917,500 | +0.64(+1.45%) |
Jun 03, 2003 | 44.24 | 44.48 | 43.95 | 44.23 | 2,805,700 | +0.13(+0.29%) |
Jun 02, 2003 | 44.72 | 44.79 | 43.75 | 44.10 | 3,839,800 | -0.10(-0.23%) |
May 30, 2003 | 43.97 | 44.60 | 43.87 | 44.20 | 4,345,200 | +0.46(+1.05%) |
May 29, 2003 | 43.65 | 44.22 | 43.52 | 43.74 | 3,555,100 | +0.19(+0.44%) |
May 28, 2003 | 44.22 | 44.31 | 43.40 | 43.55 | 4,290,600 | -0.63(-1.43%) |
May 27, 2003 | 43.50 | 44.25 | 43.30 | 44.18 | 4,224,300 | +0.62(+1.42%) |
May 23, 2003 | 43.62 | 43.80 | 43.35 | 43.56 | 2,389,000 | -0.17(-0.39%) |
May 22, 2003 | 43.00 | 44.03 | 43.00 | 43.73 | 3,619,400 | +0.43(+0.99%) |
May 21, 2003 | 43.00 | 43.44 | 42.91 | 43.30 | 3,400,100 | +0.30(+0.70%) |
May 20, 2003 | 42.98 | 43.10 | 42.38 | 43.00 | 3,670,600 | +0.02(+0.05%) |
May 19, 2003 | 43.31 | 43.38 | 42.71 | 42.98 | 4,242,700 | -0.32(-0.74%) |
May 16, 2003 | 43.77 | 44.23 | 43.30 | 43.30 | 2,953,700 | -0.47(-1.07%) |
May 15, 2003 | 43.49 | 43.96 | 43.41 | 43.77 | 3,053,800 | +0.40(+0.92%) |
May 14, 2003 | 43.45 | 43.54 | 42.96 | 43.37 | 3,128,300 | -0.10(-0.23%) |
May 13, 2003 | 43.40 | 43.73 | 43.10 | 43.47 | 2,719,500 | -0.21(-0.48%) |
May 12, 2003 | 43.60 | 44.01 | 43.52 | 43.68 | 2,532,600 | -0.01(-0.02%) |
May 09, 2003 | 43.18 | 43.79 | 43.00 | 43.69 | 3,395,300 | +0.59(+1.37%) |
May 08, 2003 | 43.47 | 43.58 | 42.88 | 43.10 | 3,204,000 | -0.21(-0.48%) |
May 07, 2003 | 43.45 | 43.85 | 43.16 | 43.31 | 5,565,900 | -0.08(-0.18%) |
May 06, 2003 | 43.16 | 43.89 | 43.06 | 43.39 | 2,849,500 | +0.11(+0.25%) |
May 05, 2003 | 43.30 | 43.50 | 42.82 | 43.28 | 3,950,100 | -0.15(-0.35%) |
May 02, 2003 | 43.28 | 43.69 | 43.20 | 43.43 | 3,991,000 | -0.33(-0.75%) |
May 01, 2003 | 43.17 | 43.86 | 42.62 | 43.76 | 4,313,000 | +0.48(+1.11%) |
Apr 30, 2003 | 42.95 | 43.62 | 42.78 | 43.28 | 4,886,400 | -0.16(-0.37%) |
Apr 29, 2003 | 43.25 | 43.61 | 42.79 | 43.44 | 3,696,800 | -0.01(-0.02%) |
Apr 28, 2003 | 42.94 | 43.53 | 42.80 | 43.45 | 3,623,500 | +0.80(+1.88%) |
Apr 25, 2003 | 43.23 | 43.48 | 42.39 | 42.65 | 2,913,900 | -0.68(-1.57%) |
Apr 24, 2003 | 42.80 | 43.58 | 42.75 | 43.33 | 4,517,000 | +0.33(+0.77%) |
Apr 23, 2003 | 42.88 | 43.00 | 42.61 | 43.00 | 5,135,000 | +0.70(+1.65%) |
Apr 22, 2003 | 41.96 | 42.72 | 41.40 | 42.30 | 4,437,500 | +0.46(+1.10%) |
Apr 21, 2003 | 42.50 | 42.69 | 41.70 | 41.84 | 4,065,800 | -0.70(-1.65%) |
Apr 17, 2003 | 40.75 | 42.58 | 40.75 | 42.54 | 8,825,500 | +2.64(+6.62%) |
Apr 16, 2003 | 40.75 | 40.75 | 39.39 | 39.90 | 5,201,600 | -0.67(-1.65%) |
Apr 15, 2003 | 41.00 | 41.00 | 40.11 | 40.57 | 4,032,300 | -0.40(-0.98%) |
Apr 14, 2003 | 40.00 | 41.00 | 40.00 | 40.97 | 3,758,400 | +0.70(+1.74%) |
Apr 11, 2003 | 40.15 | 40.58 | 40.11 | 40.27 | 4,604,200 | +0.48(+1.21%) |
Apr 10, 2003 | 39.75 | 39.95 | 39.44 | 39.79 | 3,400,700 | +0.40(+1.02%) |
Apr 09, 2003 | 40.06 | 40.32 | 39.22 | 39.39 | 5,459,600 | +0.16(+0.41%) |
Apr 08, 2003 | 39.10 | 39.40 | 38.95 | 39.23 | 3,351,500 | +0.31(+0.80%) |
Apr 07, 2003 | 39.08 | 39.58 | 38.80 | 38.92 | 5,525,200 | +0.28(+0.72%) |
Apr 04, 2003 | 38.50 | 38.70 | 38.06 | 38.64 | 6,397,400 | +0.47(+1.23%) |
Apr 03, 2003 | 39.51 | 39.55 | 38.07 | 38.17 | 12,738,900 | -1.53(-3.85%) |
Apr 02, 2003 | 40.15 | 40.24 | 39.70 | 39.70 | 6,608,800 | -0.28(-0.70%) |