Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 34.75 | 35.00 | 34.63 | 34.67 | 750,000 | -0.17(-0.49%) |
Jun 27, 2003 | 34.75 | 35.09 | 34.55 | 34.84 | 1,134,200 | -0.16(-0.44%) |
Jun 26, 2003 | 34.33 | 35.00 | 34.17 | 35.00 | 1,139,300 | +0.66(+1.91%) |
Jun 25, 2003 | 33.90 | 34.73 | 33.88 | 34.34 | 981,700 | +0.43(+1.27%) |
Jun 24, 2003 | 34.05 | 34.15 | 33.82 | 33.91 | 2,500,100 | -0.24(-0.72%) |
Jun 23, 2003 | 35.06 | 35.06 | 33.91 | 34.16 | 1,787,400 | -0.90(-2.57%) |
Jun 20, 2003 | 34.00 | 35.45 | 33.98 | 35.06 | 1,899,800 | +1.11(+3.27%) |
Jun 19, 2003 | 34.31 | 34.40 | 33.83 | 33.95 | 1,213,700 | -0.42(-1.22%) |
Jun 18, 2003 | 34.75 | 35.21 | 34.25 | 34.37 | 1,245,900 | -0.50(-1.43%) |
Jun 17, 2003 | 34.45 | 34.95 | 34.12 | 34.87 | 1,332,700 | +0.42(+1.22%) |
Jun 16, 2003 | 34.05 | 34.72 | 33.87 | 34.45 | 1,817,300 | +1.33(+4.00%) |
Jun 13, 2003 | 33.75 | 33.77 | 32.83 | 33.12 | 1,543,100 | -0.67(-1.98%) |
Jun 12, 2003 | 34.20 | 34.25 | 33.50 | 33.80 | 1,162,700 | +0.02(+0.06%) |
Jun 11, 2003 | 33.58 | 34.08 | 33.44 | 33.77 | 1,287,100 | +0.31(+0.94%) |
Jun 10, 2003 | 33.27 | 33.55 | 32.93 | 33.46 | 1,231,900 | +0.19(+0.57%) |
Jun 09, 2003 | 33.95 | 34.12 | 33.02 | 33.27 | 1,570,200 | -1.25(-3.62%) |
Jun 06, 2003 | 34.12 | 35.75 | 34.00 | 34.52 | 3,638,800 | +1.08(+3.23%) |
Jun 05, 2003 | 31.90 | 33.44 | 31.75 | 33.44 | 2,018,000 | +1.56(+4.89%) |
Jun 04, 2003 | 31.28 | 31.88 | 31.18 | 31.88 | 1,147,400 | +0.60(+1.92%) |
Jun 03, 2003 | 31.33 | 31.57 | 31.12 | 31.28 | 913,100 | -0.05(-0.16%) |
Jun 02, 2003 | 31.40 | 31.82 | 31.27 | 31.33 | 1,442,000 | -0.02(-0.05%) |
May 30, 2003 | 30.68 | 31.34 | 30.65 | 31.34 | 2,462,600 | +0.76(+2.48%) |
May 29, 2003 | 30.21 | 30.85 | 30.09 | 30.59 | 2,708,900 | +0.45(+1.48%) |
May 28, 2003 | 29.98 | 30.18 | 29.84 | 30.14 | 1,472,000 | +0.25(+0.84%) |
May 27, 2003 | 29.45 | 29.92 | 29.32 | 29.89 | 836,500 | +0.37(+1.24%) |
May 23, 2003 | 29.63 | 29.64 | 29.26 | 29.52 | 543,200 | -0.11(-0.35%) |
May 22, 2003 | 29.55 | 29.70 | 29.22 | 29.63 | 1,338,900 | +0.13(+0.44%) |
May 21, 2003 | 28.95 | 29.55 | 28.85 | 29.50 | 1,597,100 | +0.48(+1.65%) |
May 20, 2003 | 29.50 | 29.50 | 28.71 | 29.02 | 1,435,700 | -0.52(-1.76%) |
May 19, 2003 | 30.65 | 30.70 | 29.21 | 29.54 | 2,648,300 | -1.23(-4.01%) |
May 16, 2003 | 30.27 | 30.77 | 30.02 | 30.77 | 1,372,800 | +0.38(+1.25%) |
May 15, 2003 | 30.50 | 30.50 | 30.12 | 30.39 | 1,181,600 | -0.02(-0.07%) |
May 14, 2003 | 30.50 | 30.62 | 30.25 | 30.41 | 1,388,400 | -0.11(-0.36%) |
May 13, 2003 | 30.19 | 30.69 | 30.13 | 30.52 | 1,448,100 | +0.33(+1.11%) |
May 12, 2003 | 29.95 | 30.19 | 29.68 | 30.19 | 1,154,100 | +0.24(+0.78%) |
May 09, 2003 | 29.38 | 29.98 | 29.30 | 29.95 | 1,489,100 | +1.00(+3.47%) |
May 08, 2003 | 28.80 | 29.43 | 28.70 | 28.95 | 1,203,000 | +0.14(+0.50%) |
May 07, 2003 | 28.25 | 28.86 | 28.10 | 28.80 | 1,556,400 | +0.21(+0.73%) |
May 06, 2003 | 28.75 | 28.88 | 28.50 | 28.59 | 844,000 | -0.28(-0.95%) |
May 05, 2003 | 28.88 | 29.00 | 28.73 | 28.87 | 859,500 | +0.19(+0.64%) |
May 02, 2003 | 28.00 | 28.85 | 28.00 | 28.68 | 1,542,300 | +0.31(+1.09%) |
May 01, 2003 | 28.93 | 29.12 | 28.36 | 28.38 | 1,286,100 | -0.55(-1.90%) |
Apr 30, 2003 | 28.15 | 29.14 | 28.15 | 28.93 | 2,022,900 | +0.70(+2.48%) |
Apr 29, 2003 | 27.90 | 28.45 | 27.76 | 28.23 | 1,716,100 | +0.58(+2.08%) |
Apr 28, 2003 | 27.12 | 27.75 | 26.82 | 27.65 | 1,496,900 | +0.65(+2.41%) |
Apr 25, 2003 | 26.80 | 27.42 | 26.70 | 27.00 | 2,017,800 | +0.43(+1.64%) |
Apr 24, 2003 | 25.20 | 26.82 | 25.20 | 26.57 | 2,953,000 | +1.43(+5.67%) |
Apr 23, 2003 | 25.88 | 26.38 | 24.83 | 25.14 | 4,472,200 | -0.73(-2.84%) |
Apr 22, 2003 | 25.40 | 26.18 | 25.10 | 25.88 | 1,265,800 | +0.48(+1.87%) |
Apr 21, 2003 | 26.02 | 26.08 | 25.36 | 25.40 | 1,219,000 | -0.60(-2.31%) |
Apr 17, 2003 | 26.05 | 26.12 | 25.79 | 26.00 | 1,614,400 | -0.05(-0.21%) |
Apr 16, 2003 | 26.58 | 26.70 | 25.97 | 26.05 | 2,037,000 | -0.52(-1.98%) |
Apr 15, 2003 | 26.38 | 26.74 | 26.11 | 26.58 | 1,259,700 | +0.27(+1.03%) |
Apr 14, 2003 | 26.00 | 26.40 | 25.95 | 26.31 | 806,900 | +0.30(+1.17%) |
Apr 11, 2003 | 25.93 | 26.29 | 25.92 | 26.00 | 900,400 | +0.08(+0.31%) |
Apr 10, 2003 | 25.65 | 25.93 | 25.45 | 25.93 | 816,300 | +0.34(+1.33%) |
Apr 09, 2003 | 26.43 | 26.45 | 25.50 | 25.59 | 1,516,100 | -0.75(-2.87%) |
Apr 08, 2003 | 26.83 | 26.83 | 26.20 | 26.34 | 1,603,800 | -0.48(-1.81%) |
Apr 07, 2003 | 27.23 | 27.65 | 26.75 | 26.82 | 1,234,400 | -0.09(-0.32%) |
Apr 04, 2003 | 27.14 | 27.40 | 26.77 | 26.91 | 881,800 | -0.18(-0.66%) |
Apr 03, 2003 | 27.22 | 27.45 | 26.75 | 27.09 | 954,300 | +0.09(+0.35%) |
Apr 02, 2003 | 26.37 | 27.11 | 26.37 | 27.00 | 1,576,600 | +0.63(+2.39%) |