Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 40.52 | 40.86 | 40.36 | 40.86 | 8,658,148 | +0.45(+1.11%) |
Jun 27, 2003 | 40.73 | 40.91 | 40.28 | 40.41 | 2,700,984 | -0.35(-0.87%) |
Jun 26, 2003 | 40.25 | 40.92 | 40.18 | 40.76 | 3,115,704 | +0.44(+1.08%) |
Jun 25, 2003 | 40.79 | 40.79 | 40.31 | 40.32 | 3,882,781 | -0.47(-1.15%) |
Jun 24, 2003 | 40.92 | 41.02 | 40.66 | 40.79 | 4,307,948 | -0.14(-0.34%) |
Jun 23, 2003 | 41.06 | 41.15 | 40.86 | 40.93 | 2,866,560 | -0.24(-0.58%) |
Jun 20, 2003 | 41.00 | 41.24 | 40.91 | 41.17 | 5,010,946 | +0.31(+0.77%) |
Jun 19, 2003 | 41.02 | 41.20 | 40.73 | 40.86 | 2,946,854 | -0.11(-0.27%) |
Jun 18, 2003 | 41.03 | 41.18 | 40.87 | 40.97 | 2,967,122 | -0.08(-0.20%) |
Jun 17, 2003 | 41.18 | 41.25 | 41.00 | 41.05 | 2,313,859 | -0.12(-0.30%) |
Jun 16, 2003 | 40.95 | 41.24 | 40.80 | 41.17 | 3,117,575 | +0.33(+0.82%) |
Jun 13, 2003 | 41.05 | 41.05 | 40.56 | 40.84 | 2,300,607 | -0.08(-0.20%) |
Jun 12, 2003 | 41.05 | 41.07 | 40.61 | 40.92 | 2,383,395 | -0.09(-0.22%) |
Jun 11, 2003 | 40.89 | 41.05 | 40.73 | 41.01 | 3,153,746 | +0.19(+0.47%) |
Jun 10, 2003 | 40.57 | 40.82 | 40.41 | 40.82 | 2,903,511 | +0.24(+0.60%) |
Jun 09, 2003 | 40.73 | 40.79 | 40.41 | 40.57 | 2,694,124 | -0.22(-0.55%) |
Jun 06, 2003 | 40.99 | 41.05 | 40.47 | 40.80 | 4,265,541 | -0.03(-0.06%) |
Jun 05, 2003 | 40.70 | 40.91 | 40.62 | 40.82 | 2,844,109 | -0.13(-0.31%) |
Jun 04, 2003 | 40.46 | 40.96 | 40.38 | 40.95 | 4,464,949 | +0.37(+0.90%) |
Jun 03, 2003 | 40.38 | 40.61 | 39.46 | 40.59 | 4,312,937 | +0.21(+0.51%) |
Jun 02, 2003 | 40.19 | 40.59 | 40.09 | 40.38 | 4,336,324 | +0.34(+0.85%) |
May 30, 2003 | 39.80 | 40.07 | 39.64 | 40.04 | 3,756,183 | +0.40(+1.00%) |
May 29, 2003 | 39.57 | 39.76 | 39.39 | 39.64 | 3,762,263 | -0.01(-0.03%) |
May 28, 2003 | 39.73 | 39.92 | 39.59 | 39.66 | 3,017,949 | -0.13(-0.32%) |
May 27, 2003 | 39.35 | 39.95 | 39.32 | 39.79 | 4,257,433 | +0.24(+0.62%) |
May 23, 2003 | 39.38 | 39.61 | 39.32 | 39.54 | 1,542,885 | +0.03(+0.08%) |
May 22, 2003 | 39.54 | 39.75 | 39.29 | 39.51 | 3,197,245 | -0.12(-0.29%) |
May 21, 2003 | 39.48 | 39.73 | 39.35 | 39.63 | 2,975,230 | +0.02(+0.05%) |
May 20, 2003 | 39.80 | 39.96 | 39.42 | 39.61 | 3,506,415 | -0.15(-0.39%) |
May 19, 2003 | 39.77 | 39.89 | 39.52 | 39.76 | 4,474,304 | -0.04(-0.10%) |
May 16, 2003 | 40.42 | 40.52 | 39.80 | 39.80 | 5,216,903 | -0.67(-1.66%) |
May 15, 2003 | 40.24 | 40.47 | 39.93 | 40.47 | 6,585,949 | +0.49(+1.24%) |
May 14, 2003 | 40.09 | 40.15 | 39.77 | 39.98 | 3,653,438 | -0.04(-0.11%) |
May 13, 2003 | 39.94 | 40.09 | 39.80 | 40.02 | 3,792,354 | -0.06(-0.16%) |
May 12, 2003 | 39.67 | 40.15 | 39.55 | 40.09 | 3,456,991 | +0.37(+0.94%) |
May 09, 2003 | 39.54 | 39.87 | 39.37 | 39.72 | 3,820,417 | +0.19(+0.49%) |
May 08, 2003 | 39.65 | 39.77 | 39.37 | 39.52 | 4,237,009 | -0.26(-0.65%) |
May 07, 2003 | 39.96 | 40.09 | 39.77 | 39.78 | 4,756,189 | -0.26(-0.64%) |
May 06, 2003 | 39.80 | 40.28 | 39.69 | 40.04 | 5,002,371 | +0.24(+0.60%) |
May 05, 2003 | 40.02 | 40.02 | 39.49 | 39.80 | 5,298,912 | -0.22(-0.56%) |
May 02, 2003 | 39.57 | 40.08 | 39.54 | 40.02 | 3,315,737 | +0.30(+0.76%) |
May 01, 2003 | 39.83 | 39.97 | 39.30 | 39.72 | 5,176,990 | -0.12(-0.31%) |
Apr 30, 2003 | 39.82 | 40.07 | 39.61 | 39.84 | 6,251,366 | +0.02(+0.05%) |
Apr 29, 2003 | 39.57 | 39.98 | 39.48 | 39.82 | 6,062,871 | +0.26(+0.66%) |
Apr 28, 2003 | 38.95 | 39.72 | 38.80 | 39.56 | 6,751,993 | +0.74(+1.92%) |
Apr 25, 2003 | 38.90 | 38.94 | 38.66 | 38.82 | 4,659,837 | +0.00(+0.00%) |
Apr 24, 2003 | 38.80 | 38.96 | 38.59 | 38.82 | 6,123,676 | +0.01(+0.03%) |
Apr 23, 2003 | 38.61 | 38.84 | 38.54 | 38.80 | 10,798,168 | +0.28(+0.73%) |
Apr 22, 2003 | 37.75 | 38.53 | 37.68 | 38.52 | 17,601,924 | +1.40(+3.78%) |
Apr 21, 2003 | 37.20 | 37.43 | 36.91 | 37.12 | 3,714,243 | -0.31(-0.82%) |
Apr 17, 2003 | 37.20 | 37.52 | 37.14 | 37.43 | 2,905,694 | +0.40(+1.07%) |
Apr 16, 2003 | 37.71 | 37.82 | 36.99 | 37.03 | 3,451,379 | -0.62(-1.65%) |
Apr 15, 2003 | 37.52 | 37.71 | 37.42 | 37.65 | 4,101,991 | +0.19(+0.51%) |
Apr 14, 2003 | 37.05 | 37.62 | 37.04 | 37.46 | 3,080,157 | +0.38(+1.04%) |
Apr 11, 2003 | 37.02 | 37.25 | 36.80 | 37.07 | 3,257,894 | +0.19(+0.52%) |
Apr 10, 2003 | 36.84 | 36.91 | 36.50 | 36.88 | 2,743,080 | +0.04(+0.10%) |
Apr 09, 2003 | 37.23 | 37.64 | 36.73 | 36.84 | 3,462,604 | -0.40(-1.08%) |
Apr 08, 2003 | 37.20 | 37.31 | 36.89 | 37.25 | 3,787,520 | +0.07(+0.19%) |
Apr 07, 2003 | 37.52 | 37.87 | 37.17 | 37.18 | 4,135,044 | +0.10(+0.26%) |
Apr 04, 2003 | 37.22 | 37.34 | 36.62 | 37.08 | 3,971,338 | -0.03(-0.07%) |
Apr 03, 2003 | 37.48 | 37.59 | 37.10 | 37.10 | 3,454,341 | -0.26(-0.69%) |
Apr 02, 2003 | 37.20 | 37.66 | 37.20 | 37.36 | 4,799,220 | +0.47(+1.27%) |