Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 37.65 | 37.92 | 37.30 | 37.59 | 2,607,078 | +0.23(+0.61%) |
Jun 27, 2003 | 38.19 | 38.45 | 37.24 | 37.36 | 3,112,952 | -0.82(-2.14%) |
Jun 26, 2003 | 37.23 | 38.29 | 37.11 | 38.18 | 3,261,954 | +0.99(+2.67%) |
Jun 25, 2003 | 37.57 | 38.34 | 36.92 | 37.19 | 4,255,258 | -0.65(-1.72%) |
Jun 24, 2003 | 37.25 | 38.11 | 37.00 | 37.84 | 3,780,780 | +0.71(+1.91%) |
Jun 23, 2003 | 37.95 | 37.99 | 36.83 | 37.13 | 3,875,231 | -0.82(-2.16%) |
Jun 20, 2003 | 39.02 | 39.34 | 37.82 | 37.95 | 5,869,294 | -0.86(-2.23%) |
Jun 19, 2003 | 39.71 | 40.12 | 38.54 | 38.81 | 3,388,194 | -0.83(-2.08%) |
Jun 18, 2003 | 40.06 | 40.08 | 39.06 | 39.64 | 3,434,111 | -0.42(-1.05%) |
Jun 17, 2003 | 40.89 | 40.89 | 39.71 | 40.06 | 4,208,032 | -0.83(-2.04%) |
Jun 16, 2003 | 40.59 | 41.09 | 40.44 | 40.89 | 3,001,103 | +0.43(+1.06%) |
Jun 13, 2003 | 40.93 | 40.94 | 39.93 | 40.46 | 4,424,275 | -0.61(-1.49%) |
Jun 12, 2003 | 40.78 | 41.55 | 39.83 | 41.07 | 5,725,525 | +0.42(+1.03%) |
Jun 11, 2003 | 38.60 | 40.69 | 38.47 | 40.65 | 4,504,205 | +1.91(+4.93%) |
Jun 10, 2003 | 38.72 | 39.18 | 37.84 | 38.74 | 5,146,785 | +0.48(+1.26%) |
Jun 09, 2003 | 39.60 | 39.82 | 37.98 | 38.26 | 5,602,294 | -1.99(-4.94%) |
Jun 06, 2003 | 41.01 | 42.04 | 40.06 | 40.25 | 6,471,320 | -0.39(-0.96%) |
Jun 05, 2003 | 39.10 | 40.84 | 39.10 | 40.64 | 6,195,032 | +0.90(+2.27%) |
Jun 04, 2003 | 38.26 | 39.83 | 38.04 | 39.73 | 6,110,654 | +1.56(+4.08%) |
Jun 03, 2003 | 39.00 | 39.80 | 37.88 | 38.18 | 9,056,290 | -1.20(-3.05%) |
Jun 02, 2003 | 37.46 | 39.60 | 36.88 | 39.38 | 10,324,705 | +2.55(+6.93%) |
May 30, 2003 | 36.22 | 36.89 | 35.94 | 36.82 | 4,017,168 | +0.60(+1.67%) |
May 29, 2003 | 37.54 | 37.88 | 35.87 | 36.22 | 6,723,930 | -1.31(-3.48%) |
May 28, 2003 | 35.87 | 37.62 | 35.87 | 37.53 | 7,786,175 | +1.65(+4.60%) |
May 27, 2003 | 34.36 | 36.12 | 33.94 | 35.87 | 6,262,403 | +1.51(+4.41%) |
May 23, 2003 | 34.18 | 34.47 | 33.86 | 34.36 | 3,761,157 | +0.18(+0.51%) |
May 22, 2003 | 33.71 | 34.41 | 33.48 | 34.18 | 6,067,615 | +0.34(+1.02%) |
May 21, 2003 | 32.75 | 33.85 | 32.27 | 33.84 | 5,818,668 | +1.10(+3.36%) |
May 20, 2003 | 32.70 | 33.47 | 32.39 | 32.74 | 4,588,060 | +0.05(+0.14%) |
May 19, 2003 | 33.83 | 33.90 | 32.41 | 32.69 | 5,569,197 | -1.58(-4.62%) |
May 16, 2003 | 33.96 | 34.55 | 33.79 | 34.28 | 6,283,073 | +0.00(+0.00%) |
May 15, 2003 | 35.16 | 35.55 | 34.23 | 34.28 | 8,500,574 | -0.38(-1.10%) |
May 14, 2003 | 36.00 | 36.66 | 34.57 | 34.66 | 11,342,994 | -1.27(-3.53%) |
May 13, 2003 | 35.13 | 36.75 | 35.12 | 35.93 | 5,889,571 | +0.27(+0.75%) |
May 12, 2003 | 34.96 | 35.84 | 34.40 | 35.66 | 9,148,648 | +1.33(+3.87%) |
May 09, 2003 | 34.61 | 34.70 | 33.00 | 34.33 | 8,887,535 | +0.10(+0.29%) |
May 08, 2003 | 34.78 | 35.61 | 34.05 | 34.23 | 7,316,668 | -1.36(-3.82%) |
May 07, 2003 | 35.18 | 36.08 | 34.75 | 35.59 | 8,908,466 | -0.03(-0.09%) |
May 06, 2003 | 33.93 | 35.82 | 33.90 | 35.62 | 12,862,580 | +1.67(+4.91%) |
May 05, 2003 | 33.07 | 34.24 | 33.07 | 33.96 | 8,006,473 | +1.24(+3.79%) |
May 02, 2003 | 31.68 | 32.79 | 31.68 | 32.72 | 5,166,931 | +1.05(+3.31%) |
May 01, 2003 | 32.01 | 32.08 | 30.81 | 31.67 | 4,997,129 | -0.34(-1.05%) |
Apr 30, 2003 | 30.96 | 32.54 | 30.48 | 32.01 | 9,895,097 | +1.35(+4.41%) |
Apr 29, 2003 | 29.85 | 30.77 | 29.85 | 30.65 | 4,404,914 | +0.94(+3.16%) |
Apr 28, 2003 | 28.93 | 30.00 | 28.81 | 29.71 | 2,983,573 | +0.90(+3.13%) |
Apr 25, 2003 | 29.01 | 29.11 | 28.51 | 28.81 | 4,061,647 | -0.54(-1.82%) |
Apr 24, 2003 | 29.87 | 30.30 | 29.03 | 29.35 | 5,936,797 | -0.52(-1.74%) |
Apr 23, 2003 | 29.93 | 30.26 | 29.27 | 29.87 | 6,659,699 | +0.68(+2.33%) |
Apr 22, 2003 | 27.60 | 29.19 | 27.17 | 29.19 | 11,824,667 | +0.68(+2.39%) |
Apr 21, 2003 | 28.73 | 29.04 | 28.37 | 28.51 | 4,692,322 | -0.10(-0.35%) |
Apr 17, 2003 | 28.05 | 29.40 | 28.05 | 28.60 | 4,418,127 | +0.56(+1.99%) |
Apr 16, 2003 | 28.62 | 29.05 | 27.85 | 28.05 | 4,655,562 | -0.61(-2.13%) |
Apr 15, 2003 | 26.95 | 28.86 | 26.91 | 28.66 | 8,335,874 | +1.78(+6.63%) |
Apr 14, 2003 | 26.23 | 26.91 | 25.91 | 26.88 | 3,176,530 | +0.80(+3.08%) |
Apr 11, 2003 | 26.68 | 26.75 | 25.92 | 26.07 | 3,720,211 | -0.19(-0.73%) |
Apr 10, 2003 | 25.30 | 26.37 | 25.27 | 26.27 | 5,463,103 | +1.39(+5.59%) |
Apr 09, 2003 | 25.53 | 25.88 | 24.87 | 24.87 | 2,891,608 | -0.59(-2.31%) |
Apr 08, 2003 | 25.75 | 25.91 | 25.23 | 25.46 | 2,906,783 | -0.29(-1.13%) |
Apr 07, 2003 | 26.72 | 26.85 | 25.74 | 25.75 | 5,889,833 | +0.04(+0.15%) |
Apr 04, 2003 | 25.40 | 26.01 | 25.33 | 25.72 | 2,693,156 | +0.31(+1.23%) |
Apr 03, 2003 | 25.45 | 25.91 | 25.30 | 25.40 | 3,164,756 | +0.19(+0.76%) |
Apr 02, 2003 | 24.23 | 25.49 | 24.23 | 25.21 | 4,573,146 | +1.23(+5.13%) |