Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 30.16 | 30.34 | 29.80 | 29.95 | 72,049,000 | +0.12(+0.40%) |
Jun 27, 2003 | 30.25 | 30.57 | 29.77 | 29.83 | 82,303,904 | -0.39(-1.29%) |
Jun 26, 2003 | 29.71 | 30.28 | 29.61 | 30.22 | 79,296,400 | +0.70(+2.37%) |
Jun 25, 2003 | 29.67 | 30.18 | 29.47 | 29.52 | 94,372,200 | -0.16(-0.54%) |
Jun 24, 2003 | 29.73 | 30.13 | 29.53 | 29.68 | 83,062,800 | -0.23(-0.77%) |
Jun 23, 2003 | 30.33 | 30.37 | 29.56 | 29.91 | 86,654,400 | -0.47(-1.55%) |
Jun 20, 2003 | 30.69 | 30.78 | 30.25 | 30.38 | 71,587,904 | -0.04(-0.13%) |
Jun 19, 2003 | 30.98 | 31.24 | 30.38 | 30.42 | 79,568,600 | -0.50(-1.62%) |
Jun 18, 2003 | 30.66 | 31.23 | 30.45 | 30.92 | 80,257,400 | +0.16(+0.52%) |
Jun 17, 2003 | 31.02 | 31.11 | 30.56 | 30.76 | 67,730,000 | -0.12(-0.39%) |
Jun 16, 2003 | 30.17 | 30.90 | 30.00 | 30.88 | 71,626,400 | +0.92(+3.07%) |
Jun 13, 2003 | 30.66 | 30.73 | 29.86 | 29.96 | 83,400,400 | -0.69(-2.25%) |
Jun 12, 2003 | 30.64 | 30.75 | 30.26 | 30.65 | 79,619,504 | +0.13(+0.43%) |
Jun 11, 2003 | 30.07 | 30.64 | 29.80 | 30.52 | 87,431,400 | +0.34(+1.13%) |
Jun 10, 2003 | 29.86 | 30.20 | 29.68 | 30.18 | 69,956,000 | +0.45(+1.51%) |
Jun 09, 2003 | 30.00 | 30.22 | 29.53 | 29.73 | 94,377,904 | -0.40(-1.33%) |
Jun 06, 2003 | 31.17 | 31.47 | 30.02 | 30.13 | 157,195,808 | -0.29(-0.95%) |
Jun 05, 2003 | 30.13 | 30.68 | 29.97 | 30.42 | 89,554,304 | +0.00(+0.00%) |
Jun 04, 2003 | 29.81 | 30.58 | 29.72 | 30.42 | 87,148,304 | +0.56(+1.88%) |
Jun 03, 2003 | 29.44 | 29.88 | 28.66 | 29.86 | 82,248,304 | +0.28(+0.95%) |
Jun 02, 2003 | 30.08 | 30.20 | 29.31 | 29.58 | 103,123,800 | -0.21(-0.70%) |
May 30, 2003 | 29.53 | 29.87 | 29.45 | 29.79 | 78,189,200 | +0.48(+1.64%) |
May 29, 2003 | 29.23 | 29.80 | 29.16 | 29.31 | 97,644,800 | +0.12(+0.41%) |
May 28, 2003 | 29.16 | 29.40 | 28.96 | 29.19 | 76,418,600 | +0.09(+0.31%) |
May 27, 2003 | 27.93 | 29.22 | 27.90 | 29.10 | 101,600,000 | +1.00(+3.56%) |
May 23, 2003 | 28.04 | 28.25 | 27.95 | 28.10 | 37,943,100 | +0.01(+0.04%) |
May 22, 2003 | 27.76 | 28.32 | 27.62 | 28.09 | 62,488,400 | +0.40(+1.44%) |
May 21, 2003 | 27.65 | 27.75 | 27.44 | 27.69 | 64,155,500 | -0.08(-0.29%) |
May 20, 2003 | 27.76 | 27.96 | 27.41 | 27.77 | 72,051,400 | +0.08(+0.29%) |
May 19, 2003 | 28.52 | 28.68 | 27.61 | 27.69 | 91,821,200 | -1.01(-3.52%) |
May 16, 2003 | 28.73 | 28.94 | 28.48 | 28.70 | 70,659,600 | -0.22(-0.76%) |
May 15, 2003 | 28.75 | 28.98 | 28.56 | 28.92 | 62,516,100 | +0.32(+1.12%) |
May 14, 2003 | 28.87 | 28.97 | 28.36 | 28.60 | 62,269,000 | -0.06(-0.21%) |
May 13, 2003 | 28.63 | 28.99 | 28.54 | 28.66 | 65,206,500 | -0.18(-0.62%) |
May 12, 2003 | 28.36 | 28.96 | 28.17 | 28.84 | 67,624,400 | +0.43(+1.51%) |
May 09, 2003 | 28.04 | 28.48 | 28.00 | 28.41 | 58,602,000 | +0.64(+2.30%) |
May 08, 2003 | 27.85 | 28.19 | 27.76 | 27.77 | 80,370,600 | -0.52(-1.84%) |
May 07, 2003 | 28.41 | 28.69 | 28.12 | 28.29 | 70,387,504 | -0.32(-1.12%) |
May 06, 2003 | 28.22 | 28.90 | 28.21 | 28.61 | 77,651,904 | +0.36(+1.27%) |
May 05, 2003 | 28.33 | 28.71 | 28.17 | 28.25 | 80,691,800 | -0.03(-0.11%) |
May 02, 2003 | 27.61 | 28.29 | 27.57 | 28.28 | 85,075,104 | +0.59(+2.13%) |
May 01, 2003 | 27.44 | 27.87 | 27.19 | 27.69 | 66,075,900 | +0.24(+0.87%) |
Apr 30, 2003 | 27.65 | 27.79 | 27.43 | 27.45 | 60,474,300 | -0.28(-1.01%) |
Apr 29, 2003 | 27.64 | 28.06 | 27.41 | 27.73 | 80,393,400 | +0.25(+0.91%) |
Apr 28, 2003 | 27.05 | 27.63 | 26.95 | 27.48 | 59,705,000 | +0.53(+1.97%) |
Apr 25, 2003 | 27.32 | 27.42 | 26.86 | 26.95 | 63,361,000 | -0.53(-1.93%) |
Apr 24, 2003 | 27.36 | 27.75 | 27.27 | 27.48 | 72,609,000 | -0.15(-0.54%) |
Apr 23, 2003 | 27.50 | 27.75 | 27.26 | 27.63 | 70,595,400 | +0.20(+0.73%) |
Apr 22, 2003 | 26.74 | 27.46 | 26.65 | 27.43 | 70,937,000 | +0.51(+1.89%) |
Apr 21, 2003 | 26.95 | 27.11 | 26.62 | 26.92 | 52,761,000 | +0.10(+0.37%) |
Apr 17, 2003 | 26.16 | 26.98 | 26.15 | 26.82 | 70,334,304 | +0.60(+2.29%) |
Apr 16, 2003 | 26.65 | 26.83 | 26.12 | 26.22 | 70,758,704 | -0.06(-0.23%) |
Apr 15, 2003 | 25.97 | 26.46 | 25.85 | 26.28 | 64,702,900 | +0.25(+0.96%) |
Apr 14, 2003 | 25.60 | 26.14 | 25.49 | 26.03 | 53,440,100 | +0.52(+2.04%) |
Apr 11, 2003 | 26.02 | 26.17 | 25.36 | 25.51 | 68,012,800 | -0.26(-1.01%) |
Apr 10, 2003 | 25.46 | 25.77 | 25.30 | 25.77 | 57,502,600 | +0.31(+1.22%) |
Apr 09, 2003 | 26.10 | 26.62 | 25.41 | 25.46 | 76,583,800 | -0.60(-2.30%) |
Apr 08, 2003 | 26.15 | 26.29 | 25.88 | 26.06 | 54,294,200 | -0.03(-0.11%) |
Apr 07, 2003 | 27.11 | 27.20 | 26.07 | 26.09 | 83,960,200 | +0.04(+0.15%) |
Apr 04, 2003 | 26.57 | 26.60 | 25.16 | 26.05 | 65,773,200 | -0.43(-1.62%) |
Apr 03, 2003 | 26.64 | 26.85 | 26.31 | 26.48 | 70,129,600 | +0.12(+0.46%) |
Apr 02, 2003 | 26.06 | 26.56 | 26.03 | 26.36 | 76,054,304 | +0.91(+3.58%) |