Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 39.22 | 39.50 | 38.86 | 39.16 | 2,502,652 | +0.24(+0.61%) |
Jun 27, 2003 | 39.78 | 40.05 | 38.80 | 38.92 | 2,988,264 | -0.85(-2.14%) |
Jun 26, 2003 | 38.78 | 39.89 | 38.66 | 39.78 | 3,131,298 | +1.04(+2.67%) |
Jun 25, 2003 | 39.14 | 39.94 | 38.46 | 38.74 | 4,084,815 | -0.68(-1.72%) |
Jun 24, 2003 | 38.80 | 39.70 | 38.54 | 39.42 | 3,629,342 | +0.74(+1.91%) |
Jun 23, 2003 | 39.53 | 39.58 | 38.37 | 38.68 | 3,720,009 | -0.85(-2.16%) |
Jun 20, 2003 | 40.65 | 40.99 | 39.40 | 39.53 | 5,634,201 | -0.90(-2.23%) |
Jun 19, 2003 | 41.37 | 41.80 | 40.15 | 40.43 | 3,252,481 | -0.86(-2.08%) |
Jun 18, 2003 | 41.73 | 41.75 | 40.69 | 41.29 | 3,296,559 | -0.44(-1.05%) |
Jun 17, 2003 | 42.59 | 42.59 | 41.37 | 41.73 | 4,039,481 | -0.87(-2.04%) |
Jun 16, 2003 | 42.28 | 42.80 | 42.13 | 42.59 | 2,880,894 | +0.45(+1.06%) |
Jun 13, 2003 | 42.64 | 42.65 | 41.60 | 42.15 | 4,247,062 | -0.64(-1.49%) |
Jun 12, 2003 | 42.48 | 43.28 | 41.49 | 42.79 | 5,496,191 | +0.44(+1.03%) |
Jun 11, 2003 | 40.21 | 42.39 | 40.07 | 42.35 | 4,323,790 | +1.99(+4.93%) |
Jun 10, 2003 | 40.33 | 40.81 | 39.42 | 40.36 | 4,940,632 | +0.50(+1.26%) |
Jun 09, 2003 | 41.25 | 41.48 | 39.56 | 39.86 | 5,377,896 | -2.07(-4.94%) |
Jun 06, 2003 | 42.72 | 43.79 | 41.73 | 41.93 | 6,212,113 | -0.41(-0.96%) |
Jun 05, 2003 | 40.73 | 42.55 | 40.73 | 42.33 | 5,946,892 | +0.94(+2.27%) |
Jun 04, 2003 | 39.86 | 41.49 | 39.62 | 41.39 | 5,865,894 | +1.62(+4.08%) |
Jun 03, 2003 | 40.63 | 41.46 | 39.46 | 39.77 | 8,693,543 | -1.25(-3.05%) |
Jun 02, 2003 | 39.02 | 41.26 | 38.42 | 41.02 | 9,911,152 | +2.66(+6.93%) |
May 30, 2003 | 37.73 | 38.43 | 37.44 | 38.36 | 3,856,262 | +0.63(+1.67%) |
May 29, 2003 | 39.11 | 39.46 | 37.36 | 37.73 | 6,454,605 | -1.36(-3.48%) |
May 28, 2003 | 37.37 | 39.19 | 37.37 | 39.09 | 7,474,302 | +1.72(+4.60%) |
May 27, 2003 | 35.79 | 37.63 | 35.36 | 37.37 | 6,011,565 | +1.58(+4.40%) |
May 23, 2003 | 35.61 | 35.91 | 35.28 | 35.79 | 3,610,505 | +0.18(+0.51%) |
May 22, 2003 | 35.12 | 35.84 | 34.88 | 35.61 | 5,824,578 | +0.36(+1.02%) |
May 21, 2003 | 34.11 | 35.26 | 33.61 | 35.25 | 5,585,603 | +1.15(+3.36%) |
May 20, 2003 | 34.07 | 34.87 | 33.74 | 34.11 | 4,404,286 | +0.05(+0.14%) |
May 19, 2003 | 35.24 | 35.32 | 33.76 | 34.06 | 5,346,124 | -1.65(-4.62%) |
May 16, 2003 | 35.37 | 35.99 | 35.20 | 35.71 | 6,031,406 | +0.00(+0.00%) |
May 15, 2003 | 36.63 | 37.04 | 35.66 | 35.71 | 8,160,086 | -0.40(-1.10%) |
May 14, 2003 | 37.51 | 38.19 | 36.01 | 36.10 | 10,888,654 | -1.32(-3.53%) |
May 13, 2003 | 36.59 | 38.28 | 36.58 | 37.43 | 5,653,666 | +0.28(+0.75%) |
May 12, 2003 | 36.42 | 37.33 | 35.83 | 37.15 | 8,782,202 | +1.39(+3.87%) |
May 09, 2003 | 36.05 | 36.15 | 34.38 | 35.76 | 8,531,547 | +0.10(+0.29%) |
May 08, 2003 | 36.23 | 37.09 | 35.48 | 35.66 | 7,023,601 | -1.42(-3.82%) |
May 07, 2003 | 36.65 | 37.59 | 36.20 | 37.08 | 8,551,640 | -0.03(-0.09%) |
May 06, 2003 | 35.35 | 37.32 | 35.32 | 37.11 | 12,347,373 | +1.74(+4.91%) |
May 05, 2003 | 34.45 | 35.67 | 34.45 | 35.37 | 7,685,776 | +1.29(+3.78%) |
May 02, 2003 | 33.00 | 34.16 | 33.00 | 34.08 | 4,959,971 | +1.09(+3.31%) |
May 01, 2003 | 33.34 | 33.41 | 32.09 | 32.99 | 4,796,970 | -0.35(-1.05%) |
Apr 30, 2003 | 32.25 | 33.90 | 31.75 | 33.34 | 9,498,752 | +1.41(+4.41%) |
Apr 29, 2003 | 31.10 | 32.05 | 31.10 | 31.93 | 4,228,476 | +0.98(+3.16%) |
Apr 28, 2003 | 30.14 | 31.26 | 30.01 | 30.95 | 2,864,067 | +0.94(+3.13%) |
Apr 25, 2003 | 30.22 | 30.32 | 29.70 | 30.01 | 3,898,959 | -0.56(-1.82%) |
Apr 24, 2003 | 31.11 | 31.57 | 30.24 | 30.57 | 5,699,000 | -0.54(-1.74%) |
Apr 23, 2003 | 31.18 | 31.52 | 30.49 | 31.11 | 6,392,946 | +0.71(+2.33%) |
Apr 22, 2003 | 28.75 | 30.40 | 28.30 | 30.40 | 11,351,034 | +0.71(+2.39%) |
Apr 21, 2003 | 29.93 | 30.25 | 29.55 | 29.69 | 4,504,372 | -0.10(-0.35%) |
Apr 17, 2003 | 29.22 | 30.63 | 29.22 | 29.80 | 4,241,160 | +0.58(+1.99%) |
Apr 16, 2003 | 29.81 | 30.26 | 29.01 | 29.22 | 4,469,085 | -0.64(-2.13%) |
Apr 15, 2003 | 28.07 | 30.06 | 28.03 | 29.85 | 8,001,983 | +1.86(+6.63%) |
Apr 14, 2003 | 27.32 | 28.03 | 27.00 | 28.00 | 3,049,295 | +0.84(+3.08%) |
Apr 11, 2003 | 27.79 | 27.86 | 27.00 | 27.16 | 3,571,199 | -0.20(-0.73%) |
Apr 10, 2003 | 26.36 | 27.47 | 26.33 | 27.36 | 5,244,280 | +1.45(+5.59%) |
Apr 09, 2003 | 26.60 | 26.96 | 25.90 | 25.91 | 2,775,785 | -0.61(-2.31%) |
Apr 08, 2003 | 26.83 | 27.00 | 26.28 | 26.53 | 2,790,352 | -0.30(-1.13%) |
Apr 07, 2003 | 27.83 | 27.97 | 26.81 | 26.83 | 5,653,917 | +0.04(+0.15%) |
Apr 04, 2003 | 26.46 | 27.09 | 26.38 | 26.79 | 2,585,283 | +0.33(+1.23%) |
Apr 03, 2003 | 26.51 | 27.00 | 26.36 | 26.46 | 3,037,993 | +0.20(+0.76%) |
Apr 02, 2003 | 25.24 | 26.56 | 25.24 | 26.26 | 4,389,970 | +1.28(+5.13%) |