Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 37.86 | 38.47 | 37.71 | 38.37 | 237,900 | +0.33(+0.87%) |
Jun 27, 2003 | 38.00 | 38.10 | 37.60 | 38.04 | 381,500 | +0.04(+0.11%) |
Jun 26, 2003 | 39.00 | 39.00 | 37.90 | 38.00 | 669,700 | -0.88(-2.26%) |
Jun 25, 2003 | 38.40 | 39.22 | 38.32 | 38.88 | 438,300 | +0.81(+2.13%) |
Jun 24, 2003 | 38.14 | 38.39 | 38.01 | 38.07 | 251,100 | -0.06(-0.16%) |
Jun 23, 2003 | 37.48 | 38.22 | 37.42 | 38.13 | 474,400 | +0.79(+2.12%) |
Jun 20, 2003 | 37.57 | 37.80 | 37.31 | 37.34 | 255,500 | -0.31(-0.82%) |
Jun 19, 2003 | 37.60 | 38.08 | 37.15 | 37.65 | 673,100 | +0.05(+0.13%) |
Jun 18, 2003 | 37.40 | 37.60 | 37.21 | 37.60 | 640,400 | +0.11(+0.29%) |
Jun 17, 2003 | 38.12 | 38.12 | 37.43 | 37.49 | 586,300 | -0.70(-1.83%) |
Jun 16, 2003 | 38.42 | 38.64 | 38.09 | 38.19 | 380,300 | -0.36(-0.93%) |
Jun 13, 2003 | 38.96 | 39.05 | 38.43 | 38.55 | 481,700 | -0.40(-1.03%) |
Jun 12, 2003 | 39.46 | 39.51 | 38.62 | 38.95 | 713,300 | -0.31(-0.79%) |
Jun 11, 2003 | 38.24 | 39.63 | 38.24 | 39.26 | 683,100 | +1.04(+2.72%) |
Jun 10, 2003 | 37.20 | 38.23 | 37.18 | 38.22 | 483,400 | +0.92(+2.47%) |
Jun 09, 2003 | 37.53 | 37.58 | 37.25 | 37.30 | 231,100 | -0.31(-0.82%) |
Jun 06, 2003 | 37.87 | 38.21 | 37.40 | 37.61 | 428,400 | -0.46(-1.21%) |
Jun 05, 2003 | 37.70 | 38.31 | 37.56 | 38.07 | 485,300 | +0.36(+0.95%) |
Jun 04, 2003 | 37.68 | 37.80 | 37.50 | 37.71 | 502,200 | +0.31(+0.83%) |
Jun 03, 2003 | 37.15 | 37.45 | 36.83 | 37.40 | 805,200 | +0.20(+0.54%) |
Jun 02, 2003 | 37.00 | 37.64 | 36.92 | 37.20 | 571,700 | +0.55(+1.50%) |
May 30, 2003 | 36.00 | 36.65 | 36.00 | 36.65 | 288,600 | +0.64(+1.78%) |
May 29, 2003 | 36.18 | 36.19 | 35.56 | 36.01 | 221,900 | -0.31(-0.85%) |
May 28, 2003 | 36.73 | 36.77 | 36.30 | 36.32 | 284,600 | -0.66(-1.78%) |
May 27, 2003 | 36.35 | 37.07 | 36.23 | 36.98 | 255,700 | +0.60(+1.65%) |
May 23, 2003 | 35.47 | 36.45 | 35.47 | 36.38 | 329,000 | +0.78(+2.19%) |
May 22, 2003 | 35.46 | 35.81 | 35.45 | 35.60 | 244,600 | +0.04(+0.11%) |
May 21, 2003 | 35.20 | 35.60 | 35.00 | 35.56 | 676,700 | +0.26(+0.74%) |
May 20, 2003 | 35.00 | 35.34 | 34.87 | 35.30 | 344,600 | +0.43(+1.23%) |
May 19, 2003 | 34.99 | 35.00 | 34.80 | 34.87 | 119,100 | +0.03(+0.09%) |
May 16, 2003 | 34.95 | 34.98 | 34.75 | 34.84 | 180,600 | +0.21(+0.61%) |
May 15, 2003 | 34.95 | 34.95 | 34.54 | 34.63 | 313,400 | -0.28(-0.80%) |
May 14, 2003 | 35.00 | 35.01 | 34.75 | 34.91 | 276,400 | -0.15(-0.43%) |
May 13, 2003 | 34.44 | 35.14 | 34.44 | 35.06 | 314,400 | +0.62(+1.80%) |
May 12, 2003 | 34.26 | 34.94 | 34.26 | 34.44 | 272,100 | +0.18(+0.53%) |
May 09, 2003 | 34.00 | 34.58 | 34.00 | 34.26 | 327,000 | +0.14(+0.41%) |
May 08, 2003 | 34.16 | 34.35 | 33.95 | 34.12 | 308,600 | +0.02(+0.06%) |
May 07, 2003 | 33.91 | 34.25 | 33.61 | 34.10 | 301,300 | +0.03(+0.09%) |
May 06, 2003 | 34.04 | 34.24 | 34.01 | 34.07 | 482,200 | +0.08(+0.24%) |
May 05, 2003 | 33.66 | 34.12 | 33.66 | 33.99 | 294,800 | +0.42(+1.25%) |
May 02, 2003 | 33.24 | 33.64 | 33.20 | 33.57 | 231,300 | +0.42(+1.27%) |
May 01, 2003 | 33.00 | 33.25 | 32.95 | 33.15 | 306,100 | +0.25(+0.76%) |
Apr 30, 2003 | 32.47 | 32.97 | 32.47 | 32.90 | 335,200 | +0.45(+1.39%) |
Apr 29, 2003 | 32.89 | 32.89 | 32.35 | 32.45 | 315,100 | -0.41(-1.25%) |
Apr 28, 2003 | 32.66 | 33.03 | 32.66 | 32.86 | 173,000 | +0.06(+0.18%) |
Apr 25, 2003 | 32.89 | 33.04 | 32.41 | 32.80 | 276,200 | -0.19(-0.58%) |
Apr 24, 2003 | 33.07 | 33.12 | 32.82 | 32.99 | 454,200 | -0.30(-0.90%) |
Apr 23, 2003 | 33.35 | 33.52 | 32.92 | 33.29 | 308,600 | -0.02(-0.06%) |
Apr 22, 2003 | 32.98 | 33.40 | 32.86 | 33.31 | 288,300 | +0.42(+1.28%) |
Apr 21, 2003 | 32.29 | 32.93 | 32.29 | 32.89 | 297,100 | +0.56(+1.73%) |
Apr 17, 2003 | 31.90 | 32.36 | 31.87 | 32.33 | 281,400 | +0.51(+1.60%) |
Apr 16, 2003 | 32.10 | 32.58 | 31.71 | 31.82 | 327,300 | -0.26(-0.81%) |
Apr 15, 2003 | 31.98 | 32.11 | 31.83 | 32.08 | 395,300 | +0.12(+0.38%) |
Apr 14, 2003 | 32.03 | 32.15 | 31.89 | 31.96 | 314,600 | +0.22(+0.69%) |
Apr 11, 2003 | 31.65 | 31.88 | 31.50 | 31.74 | 330,000 | -0.03(-0.09%) |
Apr 10, 2003 | 31.46 | 31.99 | 31.45 | 31.77 | 264,000 | +0.27(+0.86%) |
Apr 09, 2003 | 31.38 | 31.59 | 31.30 | 31.50 | 235,400 | +0.12(+0.38%) |
Apr 08, 2003 | 31.06 | 31.46 | 31.05 | 31.38 | 456,800 | +0.34(+1.10%) |
Apr 07, 2003 | 30.65 | 31.17 | 30.45 | 31.04 | 533,600 | -0.11(-0.35%) |
Apr 04, 2003 | 31.16 | 31.38 | 31.03 | 31.15 | 283,700 | +0.05(+0.16%) |
Apr 03, 2003 | 31.42 | 31.60 | 31.05 | 31.10 | 617,600 | -0.51(-1.61%) |
Apr 02, 2003 | 31.99 | 32.06 | 31.55 | 31.61 | 306,700 | -0.71(-2.20%) |