Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 44.43 | 44.65 | 43.66 | 43.90 | 112,104 | -0.05(-0.12%) |
Jun 27, 2003 | 44.23 | 44.47 | 43.71 | 43.96 | 64,856 | -0.69(-1.54%) |
Jun 26, 2003 | 43.99 | 44.82 | 43.99 | 44.65 | 47,981 | +0.65(+1.49%) |
Jun 25, 2003 | 44.26 | 44.79 | 43.99 | 43.99 | 98,311 | -0.25(-0.57%) |
Jun 24, 2003 | 43.63 | 44.54 | 43.60 | 44.24 | 477,471 | +0.55(+1.26%) |
Jun 23, 2003 | 44.40 | 44.43 | 43.53 | 43.69 | 147,907 | -1.22(-2.72%) |
Jun 20, 2003 | 45.50 | 45.56 | 44.89 | 44.91 | 69,258 | -0.18(-0.41%) |
Jun 19, 2003 | 45.16 | 45.57 | 44.76 | 45.10 | 182,976 | -1.04(-2.26%) |
Jun 18, 2003 | 45.89 | 46.55 | 45.75 | 46.14 | 199,557 | -1.13(-2.39%) |
Jun 17, 2003 | 47.69 | 47.69 | 46.83 | 47.27 | 197,356 | -0.63(-1.31%) |
Jun 16, 2003 | 46.68 | 47.94 | 46.64 | 47.90 | 238,588 | +2.19(+4.80%) |
Jun 13, 2003 | 46.82 | 46.89 | 45.29 | 45.70 | 119,881 | -0.86(-1.84%) |
Jun 12, 2003 | 46.49 | 46.91 | 46.05 | 46.56 | 186,498 | +0.59(+1.29%) |
Jun 11, 2003 | 45.14 | 46.07 | 45.14 | 45.97 | 207,334 | +2.30(+5.26%) |
Jun 10, 2003 | 43.38 | 43.73 | 43.32 | 43.67 | 107,849 | +0.87(+2.04%) |
Jun 09, 2003 | 42.84 | 43.11 | 42.66 | 42.80 | 105,501 | -0.15(-0.35%) |
Jun 06, 2003 | 43.55 | 43.64 | 42.94 | 42.95 | 71,459 | -0.15(-0.35%) |
Jun 05, 2003 | 42.73 | 43.34 | 42.63 | 43.10 | 89,360 | -0.35(-0.82%) |
Jun 04, 2003 | 42.31 | 43.64 | 42.26 | 43.45 | 222,448 | +0.76(+1.77%) |
Jun 03, 2003 | 42.08 | 42.70 | 41.98 | 42.70 | 235,067 | +0.67(+1.61%) |
Jun 02, 2003 | 41.93 | 42.72 | 41.67 | 42.02 | 198,237 | +1.85(+4.60%) |
May 30, 2003 | 39.97 | 40.99 | 39.92 | 40.17 | 177,694 | +0.72(+1.83%) |
May 29, 2003 | 39.92 | 40.52 | 39.30 | 39.45 | 112,397 | +0.16(+0.42%) |
May 28, 2003 | 39.00 | 39.70 | 38.98 | 39.29 | 84,665 | +0.92(+2.40%) |
May 27, 2003 | 37.27 | 38.47 | 37.20 | 38.37 | 217,018 | +0.94(+2.51%) |
May 23, 2003 | 37.15 | 37.67 | 37.02 | 37.43 | 103,153 | -0.14(-0.38%) |
May 22, 2003 | 36.94 | 37.76 | 36.67 | 37.57 | 154,070 | +0.74(+2.00%) |
May 21, 2003 | 36.46 | 36.87 | 36.08 | 36.84 | 122,962 | -0.35(-0.95%) |
May 20, 2003 | 37.46 | 37.69 | 36.87 | 37.19 | 136,168 | -0.16(-0.42%) |
May 19, 2003 | 38.13 | 38.17 | 37.30 | 37.35 | 193,101 | -1.23(-3.18%) |
May 16, 2003 | 38.42 | 38.73 | 37.90 | 38.57 | 133,967 | +0.73(+1.93%) |
May 15, 2003 | 38.06 | 38.16 | 37.61 | 37.84 | 172,118 | +0.65(+1.74%) |
May 14, 2003 | 37.69 | 37.71 | 36.99 | 37.20 | 81,877 | -0.18(-0.49%) |
May 13, 2003 | 37.31 | 37.77 | 37.29 | 37.38 | 100,952 | +0.05(+0.15%) |
May 12, 2003 | 36.63 | 37.54 | 36.55 | 37.33 | 101,979 | +0.31(+0.83%) |
May 09, 2003 | 36.34 | 37.38 | 36.29 | 37.02 | 150,842 | +0.94(+2.61%) |
May 08, 2003 | 36.19 | 36.71 | 36.04 | 36.08 | 154,950 | -1.36(-3.62%) |
May 07, 2003 | 38.23 | 38.23 | 37.31 | 37.44 | 212,323 | -0.97(-2.52%) |
May 06, 2003 | 37.65 | 38.50 | 37.65 | 38.40 | 349,225 | +1.83(+4.99%) |
May 05, 2003 | 36.80 | 36.99 | 36.33 | 36.58 | 121,495 | +0.62(+1.72%) |
May 02, 2003 | 35.06 | 36.09 | 35.05 | 35.96 | 110,343 | +0.82(+2.35%) |
May 01, 2003 | 35.10 | 35.44 | 34.59 | 35.13 | 126,337 | +0.03(+0.10%) |
Apr 30, 2003 | 35.10 | 35.38 | 34.57 | 35.10 | 335,286 | +0.32(+0.92%) |
Apr 29, 2003 | 35.25 | 35.54 | 34.25 | 34.78 | 156,124 | -0.16(-0.45%) |
Apr 28, 2003 | 33.87 | 35.12 | 33.80 | 34.93 | 211,002 | +1.31(+3.89%) |
Apr 25, 2003 | 33.88 | 33.94 | 33.46 | 33.63 | 194,422 | -1.29(-3.69%) |
Apr 24, 2003 | 35.20 | 35.34 | 34.74 | 34.91 | 129,125 | -1.02(-2.84%) |
Apr 23, 2003 | 35.85 | 36.12 | 35.51 | 35.94 | 159,352 | +0.01(+0.02%) |
Apr 22, 2003 | 34.18 | 36.04 | 34.09 | 35.93 | 111,370 | +1.51(+4.40%) |
Apr 21, 2003 | 34.39 | 34.50 | 34.38 | 34.42 | 89,360 | +0.03(+0.10%) |
Apr 17, 2003 | 33.97 | 34.52 | 33.97 | 34.38 | 244,017 | +1.09(+3.28%) |
Apr 16, 2003 | 33.91 | 34.17 | 33.26 | 33.29 | 247,686 | +0.20(+0.62%) |
Apr 15, 2003 | 32.86 | 33.23 | 32.83 | 33.09 | 190,900 | +0.70(+2.15%) |
Apr 14, 2003 | 32.16 | 32.50 | 32.00 | 32.39 | 157,004 | +1.20(+3.85%) |
Apr 11, 2003 | 31.47 | 31.80 | 31.02 | 31.19 | 119,587 | +0.33(+1.06%) |
Apr 10, 2003 | 30.91 | 31.10 | 30.53 | 30.87 | 121,495 | +0.18(+0.60%) |
Apr 09, 2003 | 31.27 | 31.85 | 30.67 | 30.68 | 399,555 | +0.01(+0.04%) |
Apr 08, 2003 | 30.60 | 30.87 | 30.46 | 30.67 | 163,461 | -0.01(-0.02%) |
Apr 07, 2003 | 31.52 | 31.60 | 30.67 | 30.67 | 163,461 | +0.40(+1.33%) |
Apr 04, 2003 | 30.12 | 30.36 | 29.78 | 30.27 | 126,924 | +0.89(+3.01%) |
Apr 03, 2003 | 29.71 | 29.82 | 29.38 | 29.39 | 106,822 | -0.17(-0.58%) |
Apr 02, 2003 | 29.51 | 29.65 | 29.19 | 29.56 | 206,454 | +0.70(+2.41%) |