Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 36.51 | 36.64 | 36.04 | 36.38 | 499,494 | -0.13(-0.36%) |
Jun 27, 2003 | 36.64 | 36.64 | 36.20 | 36.51 | 997,446 | -0.23(-0.61%) |
Jun 26, 2003 | 36.18 | 37.01 | 35.87 | 36.74 | 1,500,925 | +1.61(+4.58%) |
Jun 25, 2003 | 34.81 | 35.38 | 34.62 | 35.13 | 1,521,234 | -0.58(-1.63%) |
Jun 24, 2003 | 35.80 | 36.25 | 35.70 | 35.71 | 389,209 | -0.09(-0.26%) |
Jun 23, 2003 | 36.36 | 36.37 | 35.61 | 35.80 | 585,742 | -0.59(-1.62%) |
Jun 20, 2003 | 36.34 | 36.62 | 36.20 | 36.39 | 711,323 | +0.17(+0.47%) |
Jun 19, 2003 | 36.88 | 37.39 | 35.98 | 36.22 | 1,193,722 | -0.81(-2.18%) |
Jun 18, 2003 | 37.09 | 37.13 | 36.59 | 37.03 | 732,660 | -0.14(-0.38%) |
Jun 17, 2003 | 37.42 | 37.42 | 36.74 | 37.17 | 528,543 | -0.09(-0.25%) |
Jun 16, 2003 | 36.74 | 37.57 | 36.67 | 37.27 | 682,402 | +0.54(+1.46%) |
Jun 13, 2003 | 37.87 | 37.87 | 36.66 | 36.73 | 766,465 | -1.14(-3.02%) |
Jun 12, 2003 | 37.89 | 38.43 | 37.83 | 37.87 | 711,708 | +0.07(+0.19%) |
Jun 11, 2003 | 37.72 | 38.22 | 37.23 | 37.80 | 516,204 | +0.35(+0.93%) |
Jun 10, 2003 | 38.05 | 38.40 | 37.24 | 37.45 | 781,504 | -0.60(-1.57%) |
Jun 09, 2003 | 38.35 | 38.39 | 37.62 | 38.05 | 1,077,653 | -0.38(-0.99%) |
Jun 06, 2003 | 38.90 | 39.52 | 38.39 | 38.43 | 857,341 | -0.18(-0.46%) |
Jun 05, 2003 | 37.72 | 38.67 | 37.65 | 38.61 | 764,794 | +0.73(+1.93%) |
Jun 04, 2003 | 37.23 | 38.06 | 37.21 | 37.88 | 432,655 | +0.73(+1.97%) |
Jun 03, 2003 | 37.27 | 37.51 | 37.15 | 37.15 | 613,892 | -0.16(-0.42%) |
Jun 02, 2003 | 36.46 | 37.70 | 36.41 | 37.30 | 651,424 | +0.97(+2.68%) |
May 30, 2003 | 35.60 | 36.40 | 35.60 | 36.33 | 649,368 | +0.82(+2.30%) |
May 29, 2003 | 36.04 | 36.32 | 35.45 | 35.52 | 518,646 | -0.58(-1.60%) |
May 28, 2003 | 36.29 | 36.29 | 35.88 | 36.09 | 541,782 | +0.18(+0.50%) |
May 27, 2003 | 34.82 | 35.94 | 34.73 | 35.91 | 484,455 | +1.06(+3.04%) |
May 23, 2003 | 34.93 | 35.06 | 34.57 | 34.85 | 397,050 | +0.07(+0.20%) |
May 22, 2003 | 34.49 | 35.04 | 34.45 | 34.78 | 507,335 | +0.30(+0.86%) |
May 21, 2003 | 34.95 | 34.95 | 34.43 | 34.49 | 763,252 | -0.48(-1.38%) |
May 20, 2003 | 35.20 | 35.35 | 34.54 | 34.97 | 469,159 | -0.23(-0.66%) |
May 19, 2003 | 36.10 | 36.13 | 35.14 | 35.20 | 552,965 | -0.97(-2.69%) |
May 16, 2003 | 36.18 | 36.37 | 35.83 | 36.18 | 573,403 | -0.05(-0.15%) |
May 15, 2003 | 35.94 | 36.36 | 35.94 | 36.23 | 768,393 | +0.33(+0.91%) |
May 14, 2003 | 36.53 | 36.55 | 35.79 | 35.90 | 351,419 | -0.51(-1.41%) |
May 13, 2003 | 36.36 | 36.56 | 36.04 | 36.42 | 488,054 | +0.13(+0.36%) |
May 12, 2003 | 35.94 | 36.46 | 35.49 | 36.29 | 344,993 | +0.42(+1.17%) |
May 09, 2003 | 35.24 | 35.97 | 35.24 | 35.87 | 376,227 | +0.60(+1.70%) |
May 08, 2003 | 35.79 | 35.80 | 35.22 | 35.27 | 675,846 | -0.83(-2.31%) |
May 07, 2003 | 36.22 | 36.54 | 36.01 | 36.10 | 995,004 | -0.23(-0.62%) |
May 06, 2003 | 36.18 | 36.57 | 36.12 | 36.32 | 651,939 | +0.11(+0.30%) |
May 05, 2003 | 36.53 | 36.63 | 36.07 | 36.22 | 683,687 | +0.00(+0.00%) |
May 02, 2003 | 35.59 | 36.22 | 35.48 | 36.22 | 1,372,388 | +0.58(+1.62%) |
May 01, 2003 | 35.90 | 35.92 | 35.37 | 35.64 | 1,039,734 | -0.26(-0.74%) |
Apr 30, 2003 | 35.33 | 36.02 | 35.07 | 35.90 | 765,951 | +0.51(+1.43%) |
Apr 29, 2003 | 35.14 | 35.45 | 35.07 | 35.40 | 690,500 | +0.18(+0.51%) |
Apr 28, 2003 | 34.13 | 35.40 | 34.13 | 35.22 | 684,458 | +1.09(+3.19%) |
Apr 25, 2003 | 34.89 | 34.89 | 34.04 | 34.13 | 590,884 | -0.88(-2.51%) |
Apr 24, 2003 | 35.24 | 35.30 | 34.99 | 35.01 | 354,504 | -0.27(-0.77%) |
Apr 23, 2003 | 34.95 | 35.40 | 34.78 | 35.28 | 677,003 | +0.33(+0.96%) |
Apr 22, 2003 | 34.93 | 35.02 | 34.41 | 34.95 | 929,193 | +0.02(+0.04%) |
Apr 21, 2003 | 35.01 | 35.15 | 34.89 | 34.93 | 547,181 | +0.00(+0.00%) |
Apr 17, 2003 | 35.55 | 35.55 | 34.81 | 34.93 | 1,573,934 | -0.42(-1.19%) |
Apr 16, 2003 | 35.24 | 35.57 | 35.09 | 35.35 | 1,205,933 | +0.38(+1.09%) |
Apr 15, 2003 | 35.58 | 35.58 | 34.92 | 34.97 | 714,536 | -0.61(-1.73%) |
Apr 14, 2003 | 34.92 | 35.59 | 34.85 | 35.59 | 391,009 | +0.69(+1.98%) |
Apr 11, 2003 | 35.24 | 35.71 | 34.74 | 34.89 | 300,262 | -0.08(-0.22%) |
Apr 10, 2003 | 34.78 | 35.14 | 34.44 | 34.97 | 568,261 | +0.19(+0.56%) |
Apr 09, 2003 | 35.44 | 35.55 | 34.74 | 34.78 | 512,605 | -0.40(-1.15%) |
Apr 08, 2003 | 35.67 | 35.79 | 35.09 | 35.18 | 695,770 | -0.32(-0.90%) |
Apr 07, 2003 | 35.55 | 36.35 | 35.45 | 35.50 | 733,174 | +0.56(+1.60%) |
Apr 04, 2003 | 35.03 | 35.36 | 34.72 | 34.94 | 497,309 | -0.09(-0.24%) |
Apr 03, 2003 | 35.20 | 35.34 | 34.75 | 35.02 | 601,552 | +0.02(+0.04%) |
Apr 02, 2003 | 33.92 | 35.16 | 33.92 | 35.01 | 610,935 | +1.46(+4.36%) |