Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 42.05 | 42.92 | 42.05 | 42.55 | 7,666,755 | +0.52(+1.25%) |
Jun 27, 2003 | 41.65 | 42.20 | 41.57 | 42.03 | 9,703,866 | -0.87(-2.03%) |
Jun 26, 2003 | 41.93 | 42.90 | 41.50 | 42.90 | 6,097,067 | +1.10(+2.63%) |
Jun 25, 2003 | 42.33 | 43.14 | 41.59 | 41.80 | 5,256,389 | -0.56(-1.33%) |
Jun 24, 2003 | 41.72 | 42.73 | 41.63 | 42.36 | 7,640,661 | +0.98(+2.37%) |
Jun 23, 2003 | 42.19 | 42.19 | 40.92 | 41.38 | 6,121,865 | -0.90(-2.13%) |
Jun 20, 2003 | 41.83 | 42.54 | 41.59 | 42.28 | 8,233,529 | +0.70(+1.68%) |
Jun 19, 2003 | 42.57 | 42.58 | 41.51 | 41.59 | 6,369,352 | -0.99(-2.32%) |
Jun 18, 2003 | 43.07 | 43.55 | 42.30 | 42.57 | 10,140,980 | -0.51(-1.19%) |
Jun 17, 2003 | 42.26 | 44.05 | 42.26 | 43.09 | 15,152,150 | +1.22(+2.92%) |
Jun 16, 2003 | 40.69 | 41.97 | 40.55 | 41.86 | 9,437,578 | +1.63(+4.05%) |
Jun 13, 2003 | 39.66 | 40.41 | 39.26 | 40.23 | 8,494,306 | +0.71(+1.80%) |
Jun 12, 2003 | 39.12 | 39.78 | 38.90 | 39.53 | 9,144,872 | +0.54(+1.38%) |
Jun 11, 2003 | 38.10 | 39.12 | 38.06 | 38.99 | 12,269,013 | +1.83(+4.91%) |
Jun 10, 2003 | 37.02 | 37.21 | 36.54 | 37.16 | 3,881,027 | +0.16(+0.43%) |
Jun 09, 2003 | 37.72 | 37.82 | 36.87 | 37.00 | 3,823,167 | -0.75(-1.98%) |
Jun 06, 2003 | 38.25 | 38.93 | 37.58 | 37.75 | 6,662,382 | -0.33(-0.87%) |
Jun 05, 2003 | 36.90 | 38.13 | 36.39 | 38.08 | 6,580,534 | +0.95(+2.56%) |
Jun 04, 2003 | 36.60 | 37.39 | 36.43 | 37.13 | 4,841,479 | +0.36(+0.97%) |
Jun 03, 2003 | 35.88 | 36.82 | 35.88 | 36.77 | 8,575,181 | +0.89(+2.49%) |
Jun 02, 2003 | 37.38 | 37.39 | 35.77 | 35.88 | 8,009,542 | -1.00(-2.71%) |
May 30, 2003 | 36.22 | 36.89 | 36.03 | 36.88 | 6,177,618 | +0.96(+2.66%) |
May 29, 2003 | 36.22 | 36.70 | 35.80 | 35.92 | 5,047,475 | -0.30(-0.82%) |
May 28, 2003 | 36.47 | 36.96 | 36.16 | 36.22 | 6,375,835 | -0.37(-1.01%) |
May 27, 2003 | 35.63 | 36.59 | 34.98 | 36.59 | 11,235,466 | +0.74(+2.07%) |
May 23, 2003 | 35.38 | 35.95 | 34.87 | 35.85 | 8,877,125 | +0.23(+0.64%) |
May 22, 2003 | 35.97 | 35.97 | 35.32 | 35.62 | 9,306,460 | -0.35(-0.98%) |
May 21, 2003 | 36.00 | 36.56 | 35.55 | 35.97 | 10,793,004 | -0.03(-0.09%) |
May 20, 2003 | 37.09 | 37.14 | 35.63 | 36.00 | 13,380,842 | -1.48(-3.95%) |
May 19, 2003 | 37.65 | 38.99 | 36.98 | 37.48 | 11,040,491 | -1.72(-4.38%) |
May 16, 2003 | 39.46 | 39.54 | 39.06 | 39.20 | 4,180,702 | -0.38(-0.97%) |
May 15, 2003 | 39.49 | 39.58 | 39.07 | 39.58 | 4,408,741 | +0.25(+0.64%) |
May 14, 2003 | 39.55 | 39.61 | 38.81 | 39.33 | 3,788,807 | -0.04(-0.09%) |
May 13, 2003 | 39.49 | 39.64 | 39.03 | 39.36 | 3,881,189 | -0.35(-0.89%) |
May 12, 2003 | 39.36 | 39.74 | 39.21 | 39.72 | 4,901,932 | +0.14(+0.34%) |
May 09, 2003 | 39.43 | 39.89 | 39.43 | 39.58 | 5,227,702 | +0.15(+0.38%) |
May 08, 2003 | 39.72 | 39.72 | 39.07 | 39.43 | 4,965,790 | -0.28(-0.70%) |
May 07, 2003 | 39.48 | 39.73 | 39.20 | 39.71 | 5,502,093 | +0.23(+0.58%) |
May 06, 2003 | 39.43 | 39.73 | 39.15 | 39.48 | 4,447,152 | +0.02(+0.06%) |
May 05, 2003 | 39.65 | 40.04 | 39.14 | 39.46 | 5,024,785 | -0.18(-0.45%) |
May 02, 2003 | 39.56 | 39.80 | 38.93 | 39.64 | 4,731,268 | +0.07(+0.19%) |
May 01, 2003 | 39.38 | 39.69 | 38.73 | 39.56 | 3,979,244 | +0.19(+0.47%) |
Apr 30, 2003 | 39.80 | 39.86 | 39.30 | 39.38 | 7,639,527 | -0.42(-1.05%) |
Apr 29, 2003 | 39.52 | 40.07 | 39.52 | 39.80 | 4,096,910 | +0.28(+0.72%) |
Apr 28, 2003 | 38.93 | 39.75 | 38.72 | 39.51 | 4,074,706 | +0.47(+1.20%) |
Apr 25, 2003 | 39.61 | 39.82 | 38.75 | 39.04 | 6,173,404 | -0.48(-1.20%) |
Apr 24, 2003 | 38.59 | 39.85 | 38.44 | 39.52 | 7,639,203 | +0.96(+2.48%) |
Apr 23, 2003 | 38.19 | 38.77 | 38.09 | 38.56 | 6,072,108 | +0.75(+1.97%) |
Apr 22, 2003 | 36.69 | 37.95 | 36.69 | 37.82 | 6,438,882 | +1.12(+3.06%) |
Apr 21, 2003 | 35.79 | 36.92 | 35.78 | 36.69 | 5,882,805 | +0.67(+1.87%) |
Apr 17, 2003 | 35.88 | 36.22 | 35.82 | 36.02 | 4,096,262 | +0.09(+0.24%) |
Apr 16, 2003 | 36.75 | 36.80 | 35.79 | 35.93 | 4,346,018 | -0.51(-1.41%) |
Apr 15, 2003 | 36.77 | 36.87 | 36.09 | 36.45 | 4,014,090 | -0.27(-0.72%) |
Apr 14, 2003 | 35.88 | 36.84 | 35.86 | 36.71 | 4,098,369 | +0.70(+1.95%) |
Apr 11, 2003 | 36.82 | 36.90 | 35.76 | 36.01 | 5,730,131 | -0.81(-2.20%) |
Apr 10, 2003 | 36.68 | 36.93 | 36.34 | 36.82 | 3,285,891 | +0.25(+0.69%) |
Apr 09, 2003 | 36.31 | 37.63 | 36.31 | 36.56 | 4,030,946 | -0.33(-0.90%) |
Apr 08, 2003 | 37.08 | 37.36 | 36.71 | 36.90 | 3,546,344 | -0.01(-0.02%) |
Apr 07, 2003 | 38.09 | 38.75 | 36.82 | 36.90 | 6,174,052 | -0.89(-2.35%) |
Apr 04, 2003 | 37.45 | 37.91 | 37.39 | 37.79 | 4,581,026 | +0.46(+1.24%) |
Apr 03, 2003 | 36.98 | 37.54 | 36.79 | 37.33 | 4,740,831 | +0.55(+1.49%) |
Apr 02, 2003 | 36.22 | 37.02 | 36.19 | 36.78 | 4,349,908 | +0.79(+2.19%) |