Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 39.16 | 39.78 | 38.85 | 39.47 | 1,253,653 | +0.42(+1.08%) |
Jun 27, 2003 | 39.44 | 39.66 | 38.81 | 39.05 | 1,065,331 | -0.39(-0.98%) |
Jun 26, 2003 | 38.73 | 39.51 | 38.48 | 39.44 | 923,690 | +0.74(+1.92%) |
Jun 25, 2003 | 38.51 | 38.72 | 38.11 | 38.69 | 1,430,105 | +0.18(+0.48%) |
Jun 24, 2003 | 38.47 | 38.79 | 37.95 | 38.51 | 1,261,529 | +0.04(+0.09%) |
Jun 23, 2003 | 38.81 | 38.82 | 38.01 | 38.47 | 1,229,685 | -0.39(-1.01%) |
Jun 20, 2003 | 38.93 | 39.23 | 38.59 | 38.87 | 2,371,259 | -0.05(-0.14%) |
Jun 19, 2003 | 40.86 | 40.86 | 38.59 | 38.92 | 2,469,985 | -1.94(-4.74%) |
Jun 18, 2003 | 40.70 | 40.86 | 39.87 | 40.86 | 1,698,550 | -0.03(-0.06%) |
Jun 17, 2003 | 41.09 | 41.09 | 39.65 | 40.88 | 3,018,858 | -0.46(-1.12%) |
Jun 16, 2003 | 41.09 | 41.35 | 40.63 | 41.35 | 1,777,988 | +0.45(+1.09%) |
Jun 13, 2003 | 40.93 | 41.12 | 40.56 | 40.90 | 1,917,232 | +0.16(+0.39%) |
Jun 12, 2003 | 40.65 | 40.84 | 40.04 | 40.74 | 2,099,505 | +0.45(+1.11%) |
Jun 11, 2003 | 39.60 | 40.38 | 39.16 | 40.29 | 2,056,248 | +0.85(+2.15%) |
Jun 10, 2003 | 39.03 | 39.56 | 39.00 | 39.44 | 2,535,270 | +0.64(+1.65%) |
Jun 09, 2003 | 38.29 | 38.81 | 37.98 | 38.81 | 1,885,388 | +0.25(+0.66%) |
Jun 06, 2003 | 37.67 | 38.73 | 37.61 | 38.55 | 3,194,055 | +1.31(+3.51%) |
Jun 05, 2003 | 37.24 | 37.32 | 36.10 | 37.25 | 5,070,199 | -0.12(-0.33%) |
Jun 04, 2003 | 38.38 | 38.38 | 37.15 | 37.37 | 6,590,243 | -1.10(-2.85%) |
Jun 03, 2003 | 38.27 | 38.71 | 38.14 | 38.46 | 3,990,029 | +0.49(+1.29%) |
Jun 02, 2003 | 39.34 | 39.43 | 37.86 | 37.97 | 4,396,691 | -1.33(-3.39%) |
May 30, 2003 | 40.39 | 40.65 | 38.99 | 39.30 | 4,095,033 | -0.96(-2.39%) |
May 29, 2003 | 40.00 | 40.94 | 39.80 | 40.27 | 2,095,510 | +0.36(+0.90%) |
May 28, 2003 | 40.47 | 40.47 | 39.75 | 39.91 | 1,595,829 | -0.56(-1.39%) |
May 27, 2003 | 40.15 | 40.56 | 39.84 | 40.47 | 1,698,322 | +0.23(+0.57%) |
May 23, 2003 | 38.99 | 40.36 | 38.90 | 40.24 | 2,872,994 | +0.13(+0.33%) |
May 22, 2003 | 38.39 | 40.74 | 38.31 | 40.11 | 5,115,738 | +1.72(+4.47%) |
May 21, 2003 | 38.95 | 38.95 | 37.59 | 38.39 | 6,733,367 | -0.55(-1.42%) |
May 20, 2003 | 39.51 | 39.95 | 38.29 | 38.95 | 12,463,835 | -3.36(-7.93%) |
May 19, 2003 | 42.84 | 43.11 | 42.10 | 42.30 | 986,350 | -0.53(-1.25%) |
May 16, 2003 | 42.84 | 43.04 | 42.63 | 42.84 | 907,483 | -0.02(-0.04%) |
May 15, 2003 | 42.45 | 42.89 | 42.16 | 42.85 | 1,209,369 | +0.49(+1.16%) |
May 14, 2003 | 42.49 | 42.63 | 41.96 | 42.36 | 1,347,929 | +0.31(+0.73%) |
May 13, 2003 | 41.97 | 42.61 | 41.49 | 42.06 | 1,376,234 | -0.13(-0.31%) |
May 12, 2003 | 40.77 | 42.23 | 39.34 | 42.19 | 2,621,784 | +1.43(+3.50%) |
May 09, 2003 | 41.18 | 41.18 | 40.44 | 40.76 | 1,304,672 | -0.50(-1.21%) |
May 08, 2003 | 41.50 | 41.86 | 41.01 | 41.26 | 1,060,652 | -0.25(-0.59%) |
May 07, 2003 | 41.40 | 41.75 | 41.00 | 41.50 | 1,405,110 | -0.53(-1.27%) |
May 06, 2003 | 41.40 | 42.23 | 40.96 | 42.04 | 1,345,418 | +0.75(+1.83%) |
May 05, 2003 | 41.97 | 41.97 | 40.93 | 41.28 | 1,460,465 | -0.34(-0.82%) |
May 02, 2003 | 40.17 | 41.99 | 40.17 | 41.63 | 2,250,847 | +1.30(+3.22%) |
May 01, 2003 | 40.96 | 40.97 | 40.30 | 40.33 | 1,165,313 | -0.76(-1.86%) |
Apr 30, 2003 | 41.34 | 41.34 | 40.43 | 41.09 | 1,473,705 | -0.25(-0.61%) |
Apr 29, 2003 | 41.79 | 41.82 | 41.03 | 41.35 | 1,511,598 | -0.35(-0.84%) |
Apr 28, 2003 | 41.56 | 41.97 | 41.31 | 41.70 | 1,264,154 | +0.13(+0.32%) |
Apr 25, 2003 | 41.79 | 42.31 | 41.41 | 41.56 | 1,050,608 | -0.40(-0.96%) |
Apr 24, 2003 | 42.32 | 42.32 | 41.18 | 41.97 | 2,205,079 | +1.23(+3.01%) |
Apr 23, 2003 | 40.43 | 41.11 | 39.73 | 40.74 | 1,474,618 | +0.41(+1.02%) |
Apr 22, 2003 | 39.78 | 40.46 | 39.08 | 40.33 | 1,818,049 | +0.48(+1.21%) |
Apr 21, 2003 | 39.94 | 40.20 | 39.68 | 39.85 | 1,352,608 | +0.05(+0.13%) |
Apr 17, 2003 | 39.17 | 40.19 | 39.16 | 39.80 | 2,975,830 | +0.63(+1.61%) |
Apr 16, 2003 | 41.18 | 41.70 | 39.16 | 39.16 | 2,021,551 | -1.80(-4.38%) |
Apr 15, 2003 | 41.35 | 41.49 | 40.87 | 40.96 | 1,304,101 | -0.54(-1.31%) |
Apr 14, 2003 | 41.47 | 41.85 | 41.27 | 41.50 | 759,223 | +0.21(+0.51%) |
Apr 11, 2003 | 41.85 | 41.97 | 41.27 | 41.29 | 1,226,375 | -0.33(-0.80%) |
Apr 10, 2003 | 40.96 | 41.83 | 40.87 | 41.63 | 996,166 | +0.78(+1.91%) |
Apr 09, 2003 | 41.18 | 41.81 | 40.63 | 40.85 | 1,057,570 | -0.09(-0.21%) |
Apr 08, 2003 | 39.87 | 41.29 | 39.87 | 40.93 | 1,131,415 | +1.19(+3.00%) |
Apr 07, 2003 | 41.05 | 41.68 | 39.69 | 39.74 | 1,155,041 | -0.56(-1.39%) |
Apr 04, 2003 | 40.85 | 41.14 | 39.80 | 40.30 | 1,493,678 | -0.32(-0.80%) |
Apr 03, 2003 | 41.40 | 41.40 | 40.63 | 40.63 | 1,690,789 | -0.03(-0.06%) |
Apr 02, 2003 | 43.42 | 43.42 | 40.57 | 40.65 | 4,227,315 | -2.77(-6.38%) |