Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 31.91 | 32.33 | 31.65 | 31.76 | 247,593 | -0.13(-0.42%) |
Jun 27, 2003 | 32.07 | 32.23 | 31.62 | 31.90 | 92,470 | -0.29(-0.90%) |
Jun 26, 2003 | 32.15 | 32.24 | 31.88 | 32.18 | 95,276 | +0.30(+0.94%) |
Jun 25, 2003 | 31.76 | 32.24 | 31.66 | 31.89 | 83,743 | +0.18(+0.58%) |
Jun 24, 2003 | 32.05 | 32.23 | 31.69 | 31.70 | 45,300 | -0.36(-1.11%) |
Jun 23, 2003 | 32.63 | 32.66 | 31.98 | 32.06 | 127,900 | -0.66(-2.03%) |
Jun 20, 2003 | 31.96 | 32.72 | 31.79 | 32.72 | 661,945 | +0.76(+2.38%) |
Jun 19, 2003 | 32.48 | 32.70 | 31.67 | 31.96 | 157,927 | -0.36(-1.10%) |
Jun 18, 2003 | 32.02 | 32.54 | 32.02 | 32.32 | 167,590 | +0.27(+0.84%) |
Jun 17, 2003 | 32.52 | 32.52 | 32.05 | 32.05 | 59,534 | -0.47(-1.45%) |
Jun 16, 2003 | 31.64 | 32.68 | 31.63 | 32.52 | 121,043 | +0.95(+3.02%) |
Jun 13, 2003 | 32.30 | 32.30 | 31.47 | 31.57 | 93,509 | -0.73(-2.26%) |
Jun 12, 2003 | 32.34 | 32.47 | 32.18 | 32.30 | 96,834 | -0.13(-0.42%) |
Jun 11, 2003 | 31.95 | 32.44 | 31.83 | 32.44 | 50,703 | +0.43(+1.35%) |
Jun 10, 2003 | 31.86 | 32.00 | 31.73 | 32.00 | 39,274 | +0.24(+0.76%) |
Jun 09, 2003 | 32.31 | 32.31 | 31.61 | 31.76 | 61,404 | -0.31(-0.96%) |
Jun 06, 2003 | 32.19 | 32.68 | 32.02 | 32.07 | 69,301 | +0.04(+0.12%) |
Jun 05, 2003 | 32.29 | 32.29 | 31.91 | 32.03 | 36,053 | -0.31(-0.95%) |
Jun 04, 2003 | 31.62 | 32.38 | 31.62 | 32.34 | 70,963 | +0.88(+2.78%) |
Jun 03, 2003 | 32.03 | 32.18 | 30.85 | 31.46 | 123,640 | -0.58(-1.80%) |
Jun 02, 2003 | 31.28 | 32.20 | 31.28 | 32.04 | 55,378 | +0.61(+1.93%) |
May 30, 2003 | 31.57 | 31.75 | 31.28 | 31.43 | 69,508 | -0.05(-0.15%) |
May 29, 2003 | 31.25 | 31.76 | 31.14 | 31.48 | 61,508 | +0.23(+0.74%) |
May 28, 2003 | 31.09 | 31.28 | 30.96 | 31.25 | 33,663 | +0.23(+0.74%) |
May 27, 2003 | 30.56 | 31.09 | 30.56 | 31.02 | 41,871 | +0.32(+1.03%) |
May 23, 2003 | 30.59 | 30.80 | 30.23 | 30.70 | 35,325 | +0.13(+0.41%) |
May 22, 2003 | 30.41 | 30.69 | 30.22 | 30.58 | 53,092 | +0.13(+0.44%) |
May 21, 2003 | 30.56 | 30.56 | 30.18 | 30.44 | 39,897 | -0.12(-0.38%) |
May 20, 2003 | 30.14 | 30.61 | 29.89 | 30.56 | 84,262 | +0.41(+1.37%) |
May 19, 2003 | 30.99 | 31.04 | 30.13 | 30.14 | 73,768 | -0.80(-2.58%) |
May 16, 2003 | 31.81 | 31.82 | 30.94 | 30.94 | 166,031 | -1.05(-3.28%) |
May 15, 2003 | 31.59 | 31.99 | 31.28 | 31.99 | 74,392 | +0.42(+1.34%) |
May 14, 2003 | 31.76 | 31.78 | 31.39 | 31.57 | 51,638 | -0.20(-0.64%) |
May 13, 2003 | 31.76 | 32.06 | 31.49 | 31.77 | 83,327 | -0.13(-0.42%) |
May 12, 2003 | 31.59 | 31.91 | 31.44 | 31.91 | 96,418 | +0.29(+0.91%) |
May 09, 2003 | 31.28 | 31.62 | 31.05 | 31.62 | 89,145 | +0.34(+1.08%) |
May 08, 2003 | 31.09 | 31.30 | 30.75 | 31.28 | 64,833 | +0.13(+0.43%) |
May 07, 2003 | 31.71 | 31.71 | 31.09 | 31.15 | 117,926 | -0.71(-2.24%) |
May 06, 2003 | 31.06 | 31.86 | 31.00 | 31.86 | 119,692 | +0.81(+2.60%) |
May 05, 2003 | 31.03 | 31.09 | 30.99 | 31.05 | 126,965 | +0.02(+0.06%) |
May 02, 2003 | 30.37 | 31.03 | 30.32 | 31.03 | 92,159 | +0.76(+2.51%) |
May 01, 2003 | 30.80 | 30.80 | 29.79 | 30.27 | 157,927 | -0.48(-1.56%) |
Apr 30, 2003 | 30.80 | 30.85 | 30.46 | 30.75 | 84,782 | -0.10(-0.31%) |
Apr 29, 2003 | 31.08 | 31.08 | 30.49 | 30.85 | 75,327 | -0.23(-0.74%) |
Apr 28, 2003 | 30.03 | 31.17 | 30.03 | 31.08 | 153,771 | +0.98(+3.26%) |
Apr 25, 2003 | 29.97 | 30.20 | 29.88 | 30.10 | 55,690 | +0.13(+0.45%) |
Apr 24, 2003 | 30.34 | 30.34 | 29.70 | 29.96 | 84,158 | -0.47(-1.55%) |
Apr 23, 2003 | 30.05 | 30.43 | 29.72 | 30.43 | 133,615 | +0.39(+1.31%) |
Apr 22, 2003 | 29.69 | 30.09 | 29.26 | 30.04 | 180,058 | +0.34(+1.13%) |
Apr 21, 2003 | 29.26 | 29.89 | 29.11 | 29.70 | 130,290 | +0.55(+1.88%) |
Apr 17, 2003 | 29.69 | 29.69 | 28.57 | 29.15 | 345,051 | -1.42(-4.66%) |
Apr 16, 2003 | 31.09 | 31.10 | 30.36 | 30.58 | 80,626 | -0.51(-1.64%) |
Apr 15, 2003 | 31.23 | 31.28 | 30.90 | 31.09 | 63,794 | -0.24(-0.77%) |
Apr 14, 2003 | 31.28 | 31.46 | 31.20 | 31.33 | 97,873 | -0.08(-0.25%) |
Apr 11, 2003 | 31.33 | 31.58 | 31.18 | 31.41 | 82,912 | +0.20(+0.65%) |
Apr 10, 2003 | 31.09 | 31.38 | 30.70 | 31.20 | 70,236 | +0.06(+0.19%) |
Apr 09, 2003 | 31.74 | 31.95 | 31.03 | 31.15 | 80,626 | -0.68(-2.15%) |
Apr 08, 2003 | 30.99 | 31.91 | 30.98 | 31.83 | 174,032 | +0.74(+2.38%) |
Apr 07, 2003 | 30.75 | 31.27 | 30.75 | 31.09 | 110,341 | +0.54(+1.76%) |
Apr 04, 2003 | 30.51 | 30.71 | 30.24 | 30.55 | 107,951 | -0.08(-0.25%) |
Apr 03, 2003 | 30.85 | 30.85 | 30.61 | 30.63 | 63,690 | -0.31(-1.00%) |
Apr 02, 2003 | 30.30 | 30.93 | 30.13 | 30.93 | 146,914 | +0.64(+2.10%) |