Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 32.16 | 32.92 | 32.16 | 32.92 | 540,064 | +0.69(+2.13%) |
Jun 27, 2003 | 32.12 | 32.63 | 31.99 | 32.24 | 244,874 | +0.20(+0.62%) |
Jun 26, 2003 | 32.12 | 32.12 | 31.80 | 32.04 | 311,216 | -0.16(-0.50%) |
Jun 25, 2003 | 32.24 | 32.66 | 32.16 | 32.20 | 254,727 | +0.03(+0.09%) |
Jun 24, 2003 | 32.37 | 32.47 | 31.86 | 32.17 | 262,741 | -0.20(-0.61%) |
Jun 23, 2003 | 32.91 | 32.91 | 32.14 | 32.37 | 286,125 | -0.55(-1.66%) |
Jun 20, 2003 | 32.78 | 33.19 | 32.70 | 32.91 | 574,877 | +0.21(+0.65%) |
Jun 19, 2003 | 32.54 | 33.11 | 32.23 | 32.70 | 600,495 | +0.08(+0.26%) |
Jun 18, 2003 | 32.28 | 32.81 | 32.00 | 32.62 | 513,133 | +0.33(+1.04%) |
Jun 17, 2003 | 31.98 | 32.31 | 31.67 | 32.28 | 362,976 | +0.31(+0.98%) |
Jun 16, 2003 | 31.48 | 32.06 | 31.38 | 31.97 | 431,026 | +0.49(+1.55%) |
Jun 13, 2003 | 31.44 | 31.57 | 31.29 | 31.48 | 481,736 | +0.27(+0.88%) |
Jun 12, 2003 | 31.21 | 31.32 | 31.10 | 31.21 | 619,281 | +0.08(+0.24%) |
Jun 11, 2003 | 31.20 | 31.24 | 30.85 | 31.13 | 572,775 | -0.07(-0.22%) |
Jun 10, 2003 | 31.37 | 31.48 | 30.72 | 31.20 | 560,032 | -0.36(-1.13%) |
Jun 09, 2003 | 31.80 | 32.17 | 31.33 | 31.56 | 329,871 | -0.37(-1.17%) |
Jun 06, 2003 | 31.86 | 32.24 | 31.82 | 31.93 | 504,200 | +0.24(+0.74%) |
Jun 05, 2003 | 31.59 | 31.70 | 31.29 | 31.70 | 384,521 | +0.05(+0.17%) |
Jun 04, 2003 | 31.03 | 31.78 | 31.03 | 31.64 | 341,038 | +0.61(+1.96%) |
Jun 03, 2003 | 30.98 | 31.26 | 30.87 | 31.03 | 607,851 | +0.05(+0.17%) |
Jun 02, 2003 | 30.50 | 31.27 | 30.50 | 30.98 | 642,402 | +0.59(+1.93%) |
May 30, 2003 | 30.22 | 30.39 | 30.03 | 30.39 | 926,425 | +0.48(+1.60%) |
May 29, 2003 | 29.99 | 30.12 | 29.66 | 29.92 | 549,391 | -0.21(-0.71%) |
May 28, 2003 | 30.15 | 30.39 | 29.97 | 30.13 | 331,316 | -0.02(-0.08%) |
May 27, 2003 | 29.68 | 30.20 | 29.61 | 30.15 | 399,892 | +0.40(+1.33%) |
May 23, 2003 | 29.86 | 29.92 | 29.61 | 29.76 | 234,496 | -0.10(-0.33%) |
May 22, 2003 | 30.03 | 30.05 | 29.70 | 29.85 | 272,068 | -0.17(-0.56%) |
May 21, 2003 | 29.99 | 30.15 | 29.95 | 30.02 | 555,697 | +0.05(+0.15%) |
May 20, 2003 | 29.61 | 30.10 | 29.61 | 29.98 | 392,141 | +0.29(+0.97%) |
May 19, 2003 | 29.92 | 30.00 | 29.52 | 29.69 | 352,204 | -0.38(-1.27%) |
May 16, 2003 | 30.43 | 30.45 | 29.95 | 30.07 | 673,668 | -0.36(-1.18%) |
May 15, 2003 | 31.09 | 31.13 | 30.38 | 30.43 | 293,613 | -0.51(-1.65%) |
May 14, 2003 | 31.15 | 31.24 | 30.83 | 30.94 | 247,502 | -0.15(-0.49%) |
May 13, 2003 | 30.64 | 31.39 | 30.64 | 31.09 | 441,536 | +0.14(+0.44%) |
May 12, 2003 | 30.86 | 31.21 | 30.75 | 30.95 | 649,890 | +0.17(+0.54%) |
May 09, 2003 | 30.71 | 31.00 | 30.63 | 30.78 | 294,007 | +0.11(+0.35%) |
May 08, 2003 | 30.78 | 30.90 | 30.60 | 30.68 | 296,766 | -0.26(-0.84%) |
May 07, 2003 | 30.83 | 31.16 | 30.71 | 30.94 | 408,037 | +0.11(+0.35%) |
May 06, 2003 | 30.81 | 31.12 | 30.68 | 30.83 | 537,305 | +0.02(+0.05%) |
May 05, 2003 | 30.65 | 31.17 | 30.65 | 30.81 | 244,612 | +0.16(+0.52%) |
May 02, 2003 | 30.19 | 30.83 | 30.18 | 30.65 | 406,723 | +0.47(+1.56%) |
May 01, 2003 | 30.39 | 30.45 | 29.95 | 30.18 | 323,434 | -0.25(-0.83%) |
Apr 30, 2003 | 30.27 | 30.64 | 29.96 | 30.43 | 509,586 | +0.17(+0.55%) |
Apr 29, 2003 | 29.92 | 30.36 | 29.75 | 30.27 | 341,300 | +0.34(+1.14%) |
Apr 28, 2003 | 29.12 | 29.98 | 29.06 | 29.92 | 362,976 | +0.60(+2.05%) |
Apr 25, 2003 | 29.70 | 29.82 | 29.27 | 29.32 | 292,168 | -0.40(-1.36%) |
Apr 24, 2003 | 29.88 | 30.11 | 29.65 | 29.73 | 307,013 | -0.27(-0.89%) |
Apr 23, 2003 | 29.19 | 30.07 | 29.19 | 29.99 | 460,322 | +0.80(+2.74%) |
Apr 22, 2003 | 28.52 | 29.25 | 28.44 | 29.19 | 591,036 | +0.67(+2.35%) |
Apr 21, 2003 | 28.71 | 28.90 | 28.51 | 28.52 | 337,359 | +0.08(+0.27%) |
Apr 17, 2003 | 28.51 | 28.82 | 28.37 | 28.45 | 235,284 | -0.02(-0.05%) |
Apr 16, 2003 | 28.83 | 28.93 | 28.28 | 28.46 | 371,253 | -0.19(-0.66%) |
Apr 15, 2003 | 28.13 | 28.85 | 28.05 | 28.65 | 287,176 | +0.52(+1.84%) |
Apr 14, 2003 | 27.67 | 28.13 | 27.52 | 28.13 | 253,545 | +0.65(+2.38%) |
Apr 11, 2003 | 27.70 | 27.81 | 27.30 | 27.48 | 200,340 | -0.03(-0.11%) |
Apr 10, 2003 | 27.36 | 27.56 | 27.25 | 27.51 | 169,862 | +0.23(+0.84%) |
Apr 09, 2003 | 27.48 | 28.04 | 27.27 | 27.28 | 326,193 | -0.13(-0.47%) |
Apr 08, 2003 | 27.63 | 27.68 | 27.28 | 27.41 | 253,282 | -0.12(-0.44%) |
Apr 07, 2003 | 27.78 | 28.09 | 27.42 | 27.53 | 507,484 | +0.21(+0.75%) |
Apr 04, 2003 | 27.24 | 27.40 | 26.97 | 27.33 | 306,093 | +0.16(+0.59%) |
Apr 03, 2003 | 27.07 | 27.45 | 26.89 | 27.17 | 358,116 | +0.20(+0.73%) |
Apr 02, 2003 | 26.39 | 27.14 | 26.39 | 26.97 | 366,523 | +0.88(+3.38%) |