Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 30.59 | 31.00 | 30.29 | 30.82 | 4,578,171 | +0.28(+0.92%) |
Jun 27, 2003 | 30.29 | 31.28 | 30.14 | 30.54 | 7,020,207 | +0.29(+0.97%) |
Jun 26, 2003 | 29.99 | 30.26 | 29.88 | 30.25 | 5,654,907 | +0.44(+1.49%) |
Jun 25, 2003 | 30.02 | 30.42 | 29.70 | 29.80 | 4,762,045 | -0.31(-1.04%) |
Jun 24, 2003 | 30.14 | 30.80 | 30.00 | 30.11 | 7,604,001 | +0.20(+0.66%) |
Jun 23, 2003 | 28.94 | 29.99 | 28.94 | 29.92 | 6,843,835 | +0.26(+0.87%) |
Jun 20, 2003 | 30.00 | 30.86 | 29.55 | 29.66 | 6,795,824 | -0.34(-1.12%) |
Jun 19, 2003 | 30.26 | 31.00 | 29.46 | 29.99 | 8,980,470 | +0.69(+2.35%) |
Jun 18, 2003 | 29.54 | 29.68 | 28.81 | 29.30 | 8,259,145 | -0.32(-1.07%) |
Jun 17, 2003 | 30.24 | 30.26 | 29.53 | 29.62 | 8,443,519 | -0.61(-2.02%) |
Jun 16, 2003 | 30.05 | 30.30 | 29.27 | 30.23 | 7,121,062 | +0.57(+1.92%) |
Jun 13, 2003 | 30.95 | 30.95 | 29.58 | 29.66 | 11,107,937 | -0.62(-2.04%) |
Jun 12, 2003 | 30.93 | 30.93 | 29.27 | 30.28 | 14,503,682 | -0.64(-2.08%) |
Jun 11, 2003 | 31.43 | 31.43 | 30.70 | 30.92 | 5,602,729 | -0.51(-1.62%) |
Jun 10, 2003 | 31.64 | 31.79 | 31.14 | 31.43 | 3,687,475 | +0.07(+0.23%) |
Jun 09, 2003 | 31.81 | 31.97 | 31.34 | 31.36 | 3,911,358 | -0.67(-2.08%) |
Jun 06, 2003 | 33.07 | 33.83 | 31.88 | 32.03 | 6,290,713 | -0.92(-2.79%) |
Jun 05, 2003 | 32.42 | 33.44 | 31.51 | 32.94 | 10,173,899 | +0.52(+1.61%) |
Jun 04, 2003 | 31.34 | 32.51 | 31.32 | 32.42 | 6,460,584 | +0.95(+3.03%) |
Jun 03, 2003 | 31.58 | 31.82 | 30.82 | 31.47 | 6,583,444 | -0.55(-1.71%) |
Jun 02, 2003 | 31.55 | 32.81 | 31.55 | 32.02 | 7,417,627 | +0.61(+1.95%) |
May 30, 2003 | 31.22 | 31.76 | 31.07 | 31.40 | 7,940,575 | +0.33(+1.06%) |
May 29, 2003 | 31.79 | 31.91 | 31.04 | 31.07 | 7,603,668 | -0.50(-1.60%) |
May 28, 2003 | 31.73 | 32.51 | 31.51 | 31.58 | 8,450,854 | +0.20(+0.65%) |
May 27, 2003 | 30.73 | 31.48 | 30.41 | 31.37 | 7,240,255 | +0.65(+2.11%) |
May 23, 2003 | 31.43 | 31.43 | 30.59 | 30.73 | 8,141,119 | -0.65(-2.06%) |
May 22, 2003 | 30.68 | 31.49 | 30.55 | 31.37 | 5,981,312 | +0.76(+2.47%) |
May 21, 2003 | 31.08 | 31.08 | 30.44 | 30.62 | 6,349,059 | -0.46(-1.47%) |
May 20, 2003 | 30.98 | 31.45 | 30.77 | 31.07 | 7,048,880 | +0.30(+0.97%) |
May 19, 2003 | 32.04 | 32.30 | 30.74 | 30.77 | 6,579,610 | -1.26(-3.93%) |
May 16, 2003 | 31.34 | 32.08 | 31.34 | 32.03 | 10,193,403 | +0.23(+0.72%) |
May 15, 2003 | 32.35 | 32.42 | 31.13 | 31.80 | 10,788,200 | -0.40(-1.23%) |
May 14, 2003 | 32.69 | 32.93 | 31.86 | 32.20 | 7,490,477 | -0.34(-1.03%) |
May 13, 2003 | 32.88 | 33.06 | 32.39 | 32.54 | 8,802,098 | -0.34(-1.02%) |
May 12, 2003 | 31.19 | 32.87 | 31.19 | 32.87 | 9,975,355 | +1.31(+4.14%) |
May 09, 2003 | 31.95 | 31.95 | 30.63 | 31.57 | 17,591,026 | -0.38(-1.18%) |
May 08, 2003 | 32.61 | 33.43 | 31.92 | 31.94 | 21,860,796 | -1.95(-5.75%) |
May 07, 2003 | 33.50 | 34.16 | 33.27 | 33.89 | 8,184,129 | +0.30(+0.89%) |
May 06, 2003 | 32.58 | 34.07 | 32.54 | 33.59 | 9,913,342 | +1.01(+3.11%) |
May 05, 2003 | 33.27 | 33.27 | 32.48 | 32.58 | 8,309,156 | -0.68(-2.06%) |
May 02, 2003 | 33.29 | 33.57 | 32.84 | 33.26 | 9,287,538 | -0.02(-0.07%) |
May 01, 2003 | 34.07 | 34.07 | 33.06 | 33.29 | 8,137,785 | -0.79(-2.31%) |
Apr 30, 2003 | 34.35 | 34.49 | 33.77 | 34.07 | 6,926,853 | -0.29(-0.84%) |
Apr 29, 2003 | 34.01 | 34.81 | 34.01 | 34.36 | 9,087,160 | +0.35(+1.04%) |
Apr 28, 2003 | 33.00 | 34.16 | 32.60 | 34.01 | 7,563,326 | +1.00(+3.04%) |
Apr 25, 2003 | 33.93 | 33.93 | 32.99 | 33.00 | 6,690,301 | -0.92(-2.72%) |
Apr 24, 2003 | 34.19 | 34.28 | 33.65 | 33.93 | 6,253,538 | -0.63(-1.82%) |
Apr 23, 2003 | 35.14 | 35.14 | 34.28 | 34.56 | 7,235,254 | -0.58(-1.64%) |
Apr 22, 2003 | 35.48 | 35.49 | 34.79 | 35.13 | 7,186,410 | -0.35(-0.98%) |
Apr 21, 2003 | 35.90 | 36.23 | 35.21 | 35.48 | 4,670,191 | -0.46(-1.29%) |
Apr 17, 2003 | 35.09 | 36.05 | 34.88 | 35.94 | 4,644,685 | +0.85(+2.43%) |
Apr 16, 2003 | 35.45 | 35.45 | 34.88 | 35.09 | 4,139,241 | -0.04(-0.10%) |
Apr 15, 2003 | 35.09 | 35.24 | 34.67 | 35.13 | 3,649,634 | +0.10(+0.29%) |
Apr 14, 2003 | 34.52 | 35.08 | 33.87 | 35.03 | 4,523,826 | +0.47(+1.35%) |
Apr 11, 2003 | 34.95 | 35.69 | 34.43 | 34.56 | 6,100,672 | -0.39(-1.12%) |
Apr 10, 2003 | 33.89 | 35.15 | 33.65 | 34.95 | 7,938,908 | +1.53(+4.58%) |
Apr 09, 2003 | 33.98 | 34.55 | 33.38 | 33.42 | 6,261,540 | -0.56(-1.64%) |
Apr 08, 2003 | 34.67 | 34.73 | 33.84 | 33.98 | 9,310,376 | -1.06(-3.01%) |
Apr 07, 2003 | 36.08 | 36.32 | 34.92 | 35.03 | 7,313,604 | -0.01(-0.02%) |
Apr 04, 2003 | 34.79 | 35.45 | 34.76 | 35.04 | 5,301,996 | +0.43(+1.23%) |
Apr 03, 2003 | 34.91 | 35.09 | 34.56 | 34.61 | 3,868,848 | -0.14(-0.41%) |
Apr 02, 2003 | 34.49 | 34.95 | 34.40 | 34.76 | 4,284,273 | +0.98(+2.89%) |