Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 30.97 | 31.21 | 30.83 | 30.83 | 187,438 | -0.14(-0.46%) |
Jun 27, 2003 | 31.10 | 31.33 | 30.97 | 30.97 | 60,190 | -0.12(-0.40%) |
Jun 26, 2003 | 30.96 | 31.38 | 30.96 | 31.10 | 145,509 | +0.21(+0.66%) |
Jun 25, 2003 | 30.60 | 31.02 | 30.47 | 30.89 | 138,789 | +0.29(+0.96%) |
Jun 24, 2003 | 31.27 | 31.28 | 30.33 | 30.60 | 224,546 | -0.68(-2.17%) |
Jun 23, 2003 | 31.33 | 31.62 | 31.25 | 31.27 | 56,100 | -0.23(-0.72%) |
Jun 20, 2003 | 31.66 | 31.90 | 31.50 | 31.50 | 56,246 | +0.01(+0.04%) |
Jun 19, 2003 | 31.28 | 31.76 | 31.28 | 31.49 | 130,608 | +0.31(+0.99%) |
Jun 18, 2003 | 31.47 | 31.49 | 30.95 | 31.18 | 63,404 | -0.21(-0.68%) |
Jun 17, 2003 | 31.49 | 31.49 | 31.21 | 31.39 | 106,064 | -0.10(-0.30%) |
Jun 16, 2003 | 31.25 | 31.49 | 31.06 | 31.49 | 127,101 | +0.25(+0.81%) |
Jun 13, 2003 | 31.48 | 31.76 | 31.19 | 31.23 | 103,726 | -0.16(-0.52%) |
Jun 12, 2003 | 32.39 | 32.39 | 31.21 | 31.40 | 209,498 | -0.99(-3.06%) |
Jun 11, 2003 | 32.62 | 32.62 | 32.18 | 32.39 | 39,883 | -0.24(-0.73%) |
Jun 10, 2003 | 32.25 | 32.91 | 32.25 | 32.63 | 84,442 | +0.46(+1.43%) |
Jun 09, 2003 | 32.61 | 32.61 | 31.97 | 32.17 | 58,291 | -0.44(-1.34%) |
Jun 06, 2003 | 32.86 | 32.99 | 32.57 | 32.61 | 91,162 | -0.08(-0.23%) |
Jun 05, 2003 | 32.48 | 32.68 | 31.98 | 32.68 | 145,655 | +0.17(+0.53%) |
Jun 04, 2003 | 32.84 | 32.94 | 32.46 | 32.51 | 105,626 | -0.28(-0.86%) |
Jun 03, 2003 | 31.90 | 33.24 | 31.79 | 32.79 | 254,203 | +0.97(+3.03%) |
Jun 02, 2003 | 31.21 | 31.85 | 31.21 | 31.83 | 181,595 | +0.76(+2.45%) |
May 30, 2003 | 30.97 | 31.25 | 30.90 | 31.07 | 107,963 | +0.08(+0.26%) |
May 29, 2003 | 31.08 | 31.28 | 30.86 | 30.99 | 175,020 | -0.09(-0.29%) |
May 28, 2003 | 31.16 | 31.49 | 30.97 | 31.08 | 63,697 | -0.05(-0.15%) |
May 27, 2003 | 31.11 | 31.19 | 30.80 | 31.12 | 36,231 | +0.05(+0.15%) |
May 23, 2003 | 31.19 | 31.28 | 30.98 | 31.08 | 24,251 | -0.04(-0.13%) |
May 22, 2003 | 30.84 | 31.32 | 30.73 | 31.12 | 67,057 | +0.36(+1.16%) |
May 21, 2003 | 31.05 | 31.12 | 30.67 | 30.76 | 38,130 | -0.22(-0.71%) |
May 20, 2003 | 31.11 | 31.42 | 30.82 | 30.98 | 44,412 | -0.06(-0.20%) |
May 19, 2003 | 31.59 | 31.60 | 30.95 | 31.04 | 101,973 | -0.62(-1.95%) |
May 16, 2003 | 31.19 | 31.66 | 31.08 | 31.66 | 99,636 | +0.54(+1.74%) |
May 15, 2003 | 30.60 | 31.25 | 30.60 | 31.12 | 112,492 | +0.59(+1.93%) |
May 14, 2003 | 30.83 | 31.02 | 30.47 | 30.53 | 51,279 | -0.23(-0.76%) |
May 13, 2003 | 31.08 | 31.08 | 30.75 | 30.76 | 101,681 | -0.22(-0.71%) |
May 12, 2003 | 30.60 | 31.16 | 30.49 | 30.98 | 141,419 | +0.34(+1.12%) |
May 09, 2003 | 30.82 | 30.94 | 30.63 | 30.64 | 55,661 | -0.20(-0.64%) |
May 08, 2003 | 30.80 | 30.84 | 30.39 | 30.84 | 78,160 | +0.03(+0.11%) |
May 07, 2003 | 30.62 | 30.80 | 30.39 | 30.80 | 222,501 | +0.21(+0.67%) |
May 06, 2003 | 30.74 | 30.80 | 30.42 | 30.60 | 258,732 | -0.14(-0.47%) |
May 05, 2003 | 31.14 | 31.25 | 30.37 | 30.74 | 121,112 | -0.23(-0.75%) |
May 02, 2003 | 31.01 | 31.11 | 30.80 | 30.97 | 76,407 | +0.03(+0.11%) |
May 01, 2003 | 31.14 | 31.41 | 30.94 | 30.94 | 96,714 | -0.19(-0.62%) |
Apr 30, 2003 | 30.71 | 31.38 | 30.62 | 31.13 | 110,008 | +0.53(+1.74%) |
Apr 29, 2003 | 31.14 | 31.21 | 30.48 | 30.60 | 96,714 | -0.55(-1.76%) |
Apr 28, 2003 | 30.90 | 31.45 | 30.90 | 31.14 | 120,235 | +0.24(+0.78%) |
Apr 25, 2003 | 30.90 | 31.14 | 30.75 | 30.90 | 110,008 | +0.14(+0.44%) |
Apr 24, 2003 | 30.56 | 30.93 | 30.22 | 30.77 | 153,106 | +0.21(+0.67%) |
Apr 23, 2003 | 30.78 | 30.78 | 30.19 | 30.56 | 375,315 | -0.10(-0.33%) |
Apr 22, 2003 | 31.32 | 31.32 | 30.57 | 30.67 | 188,461 | -0.82(-2.61%) |
Apr 21, 2003 | 32.44 | 32.44 | 31.30 | 31.49 | 135,575 | -0.88(-2.73%) |
Apr 17, 2003 | 32.07 | 32.51 | 31.61 | 32.37 | 159,973 | +0.47(+1.48%) |
Apr 16, 2003 | 30.90 | 31.94 | 30.53 | 31.90 | 297,009 | +0.86(+2.76%) |
Apr 15, 2003 | 31.16 | 31.16 | 30.33 | 31.04 | 392,847 | -0.12(-0.37%) |
Apr 14, 2003 | 31.13 | 31.25 | 30.93 | 31.16 | 49,087 | -0.04(-0.13%) |
Apr 11, 2003 | 31.35 | 31.62 | 31.17 | 31.20 | 44,412 | -0.05(-0.15%) |
Apr 10, 2003 | 31.21 | 31.44 | 30.97 | 31.25 | 50,256 | +0.03(+0.11%) |
Apr 09, 2003 | 31.03 | 31.28 | 30.94 | 31.21 | 65,888 | +0.30(+0.97%) |
Apr 08, 2003 | 31.11 | 31.11 | 30.25 | 30.91 | 85,026 | -0.20(-0.64%) |
Apr 07, 2003 | 31.66 | 32.04 | 31.05 | 31.11 | 128,270 | -0.15(-0.48%) |
Apr 04, 2003 | 30.82 | 31.49 | 30.82 | 31.26 | 56,976 | +0.53(+1.72%) |
Apr 03, 2003 | 30.70 | 30.94 | 30.50 | 30.73 | 88,094 | +0.07(+0.22%) |
Apr 02, 2003 | 30.01 | 30.95 | 30.01 | 30.67 | 168,300 | +0.89(+2.99%) |