Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 36.62 | 36.88 | 35.06 | 35.29 | 778,300 | -1.50(-4.08%) |
Jun 27, 2003 | 37.01 | 37.57 | 36.69 | 36.79 | 374,800 | -0.36(-0.97%) |
Jun 26, 2003 | 36.99 | 37.60 | 36.65 | 37.15 | 444,400 | +0.47(+1.28%) |
Jun 25, 2003 | 34.89 | 37.38 | 34.75 | 36.68 | 730,500 | +1.78(+5.10%) |
Jun 24, 2003 | 34.95 | 35.25 | 34.49 | 34.90 | 407,100 | -0.25(-0.71%) |
Jun 23, 2003 | 36.51 | 36.70 | 35.02 | 35.15 | 635,800 | -1.55(-4.22%) |
Jun 20, 2003 | 37.11 | 37.45 | 36.25 | 36.70 | 620,300 | -0.20(-0.54%) |
Jun 19, 2003 | 36.65 | 37.35 | 36.30 | 36.90 | 1,211,600 | +0.34(+0.93%) |
Jun 18, 2003 | 34.73 | 37.70 | 34.56 | 36.56 | 1,212,500 | +1.87(+5.39%) |
Jun 17, 2003 | 34.33 | 35.19 | 34.28 | 34.69 | 542,800 | +0.23(+0.67%) |
Jun 16, 2003 | 33.64 | 34.64 | 33.64 | 34.46 | 569,900 | +0.65(+1.92%) |
Jun 13, 2003 | 33.99 | 34.50 | 33.58 | 33.81 | 414,500 | -0.41(-1.20%) |
Jun 12, 2003 | 34.60 | 35.35 | 33.55 | 34.22 | 587,600 | -0.38(-1.10%) |
Jun 11, 2003 | 33.96 | 35.28 | 33.53 | 34.60 | 446,100 | +0.64(+1.88%) |
Jun 10, 2003 | 33.30 | 34.26 | 32.55 | 33.96 | 916,600 | +0.35(+1.04%) |
Jun 09, 2003 | 36.07 | 36.14 | 33.42 | 33.61 | 1,199,278 | -2.46(-6.82%) |
Jun 06, 2003 | 37.05 | 38.15 | 36.06 | 36.07 | 594,900 | -0.76(-2.06%) |
Jun 05, 2003 | 36.56 | 37.08 | 35.49 | 36.83 | 676,200 | +0.06(+0.16%) |
Jun 04, 2003 | 35.80 | 36.82 | 35.47 | 36.77 | 923,600 | +1.00(+2.80%) |
Jun 03, 2003 | 35.90 | 36.27 | 35.25 | 35.77 | 1,044,700 | -0.68(-1.87%) |
Jun 02, 2003 | 34.01 | 38.12 | 33.86 | 36.45 | 2,323,200 | +2.80(+8.32%) |
May 30, 2003 | 33.02 | 34.25 | 32.83 | 33.65 | 620,200 | +0.41(+1.23%) |
May 29, 2003 | 33.44 | 34.74 | 32.90 | 33.24 | 1,514,400 | +0.01(+0.03%) |
May 28, 2003 | 31.35 | 33.77 | 31.21 | 33.23 | 1,359,600 | +2.04(+6.54%) |
May 27, 2003 | 29.10 | 31.46 | 28.90 | 31.19 | 1,292,300 | +0.77(+2.53%) |
May 23, 2003 | 29.19 | 30.95 | 28.82 | 30.42 | 1,032,100 | +1.57(+5.44%) |
May 22, 2003 | 28.00 | 29.16 | 27.96 | 28.85 | 550,300 | +0.87(+3.11%) |
May 21, 2003 | 27.77 | 28.10 | 27.55 | 27.98 | 519,700 | +0.35(+1.27%) |
May 20, 2003 | 27.78 | 27.96 | 27.53 | 27.63 | 377,800 | -0.05(-0.18%) |
May 19, 2003 | 27.90 | 28.34 | 27.25 | 27.68 | 621,100 | -0.11(-0.40%) |
May 16, 2003 | 28.34 | 28.55 | 27.79 | 27.79 | 309,500 | -0.75(-2.63%) |
May 15, 2003 | 27.70 | 28.54 | 27.69 | 28.54 | 446,900 | +0.92(+3.33%) |
May 14, 2003 | 27.50 | 27.79 | 27.26 | 27.62 | 333,600 | -0.03(-0.11%) |
May 13, 2003 | 28.13 | 28.20 | 27.45 | 27.65 | 268,700 | -0.44(-1.57%) |
May 12, 2003 | 27.96 | 28.66 | 27.83 | 28.09 | 612,400 | +0.23(+0.83%) |
May 09, 2003 | 27.40 | 27.93 | 27.25 | 27.86 | 172,406 | +0.44(+1.60%) |
May 08, 2003 | 27.77 | 27.80 | 27.20 | 27.42 | 234,400 | -0.45(-1.61%) |
May 07, 2003 | 27.22 | 27.93 | 27.22 | 27.87 | 371,700 | +0.44(+1.60%) |
May 06, 2003 | 27.55 | 27.66 | 27.11 | 27.43 | 292,100 | -0.10(-0.36%) |
May 05, 2003 | 27.54 | 27.74 | 26.87 | 27.53 | 311,600 | +0.15(+0.55%) |
May 02, 2003 | 26.62 | 27.83 | 26.23 | 27.38 | 361,600 | +0.84(+3.17%) |
May 01, 2003 | 27.20 | 27.24 | 26.14 | 26.54 | 678,200 | -0.93(-3.39%) |
Apr 30, 2003 | 27.56 | 27.61 | 27.19 | 27.47 | 306,500 | -0.06(-0.22%) |
Apr 29, 2003 | 27.37 | 27.72 | 27.25 | 27.53 | 349,000 | +0.25(+0.92%) |
Apr 28, 2003 | 27.43 | 27.53 | 27.01 | 27.28 | 388,900 | -0.20(-0.73%) |
Apr 25, 2003 | 27.37 | 27.53 | 27.25 | 27.48 | 634,500 | +0.01(+0.04%) |
Apr 24, 2003 | 26.84 | 27.85 | 26.26 | 27.47 | 1,035,100 | +0.47(+1.74%) |
Apr 23, 2003 | 27.23 | 27.64 | 26.75 | 27.00 | 1,499,600 | -0.24(-0.88%) |
Apr 22, 2003 | 26.99 | 27.56 | 26.71 | 27.24 | 857,500 | +0.22(+0.81%) |
Apr 21, 2003 | 25.53 | 27.40 | 25.53 | 27.02 | 1,852,000 | +1.24(+4.81%) |
Apr 17, 2003 | 25.25 | 25.88 | 23.49 | 25.78 | 3,788,000 | +0.09(+0.35%) |
Apr 16, 2003 | 26.60 | 26.97 | 25.57 | 25.69 | 616,000 | -0.78(-2.95%) |
Apr 15, 2003 | 26.15 | 26.59 | 25.79 | 26.47 | 435,000 | +0.30(+1.15%) |
Apr 14, 2003 | 25.42 | 26.48 | 25.41 | 26.17 | 539,000 | +0.63(+2.47%) |
Apr 11, 2003 | 24.76 | 25.80 | 24.75 | 25.54 | 499,900 | +0.73(+2.94%) |
Apr 10, 2003 | 25.86 | 25.86 | 24.76 | 24.81 | 564,600 | -0.92(-3.58%) |
Apr 09, 2003 | 25.37 | 26.00 | 25.20 | 25.73 | 624,900 | +0.52(+2.06%) |
Apr 08, 2003 | 25.25 | 25.50 | 24.60 | 25.21 | 777,800 | -0.07(-0.28%) |
Apr 07, 2003 | 25.36 | 26.65 | 25.00 | 25.28 | 1,805,600 | +1.29(+5.38%) |
Apr 04, 2003 | 24.60 | 24.60 | 23.60 | 23.99 | 459,200 | -0.50(-2.04%) |
Apr 03, 2003 | 25.10 | 25.23 | 23.91 | 24.49 | 986,300 | +0.11(+0.45%) |
Apr 02, 2003 | 22.26 | 24.75 | 22.26 | 24.38 | 1,638,400 | +2.38(+10.82%) |