Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 31.89 | 31.99 | 31.69 | 31.93 | 19,047 | +0.22(+0.69%) |
Jun 27, 2003 | 31.85 | 32.11 | 31.71 | 31.71 | 20,966 | -0.23(-0.71%) |
Jun 26, 2003 | 31.74 | 31.93 | 31.55 | 31.93 | 60,980 | +0.17(+0.53%) |
Jun 25, 2003 | 32.18 | 32.22 | 31.71 | 31.77 | 18,773 | -0.41(-1.27%) |
Jun 24, 2003 | 31.73 | 32.22 | 31.73 | 32.17 | 66,050 | +0.30(+0.94%) |
Jun 23, 2003 | 31.96 | 31.96 | 31.57 | 31.88 | 15,896 | -0.08(-0.25%) |
Jun 20, 2003 | 31.93 | 32.15 | 31.78 | 31.96 | 8,633 | -0.06(-0.18%) |
Jun 19, 2003 | 32.51 | 32.51 | 31.88 | 32.01 | 25,351 | -0.39(-1.19%) |
Jun 18, 2003 | 32.33 | 32.46 | 32.11 | 32.40 | 80,987 | +0.07(+0.23%) |
Jun 17, 2003 | 32.55 | 32.60 | 32.22 | 32.33 | 43,714 | -0.10(-0.32%) |
Jun 16, 2003 | 31.96 | 32.52 | 31.96 | 32.43 | 41,795 | +0.53(+1.67%) |
Jun 13, 2003 | 32.17 | 32.17 | 31.83 | 31.90 | 54,950 | -0.47(-1.44%) |
Jun 12, 2003 | 32.29 | 32.36 | 31.95 | 32.36 | 27,406 | +0.25(+0.77%) |
Jun 11, 2003 | 32.11 | 32.24 | 31.93 | 32.12 | 29,462 | +0.11(+0.34%) |
Jun 10, 2003 | 31.82 | 32.01 | 31.79 | 32.01 | 56,184 | +0.19(+0.60%) |
Jun 09, 2003 | 32.11 | 32.11 | 31.78 | 31.82 | 10,551 | -0.26(-0.82%) |
Jun 06, 2003 | 32.11 | 32.31 | 31.92 | 32.08 | 19,047 | -0.08(-0.25%) |
Jun 05, 2003 | 32.25 | 32.25 | 31.91 | 32.16 | 36,862 | -0.09(-0.27%) |
Jun 04, 2003 | 31.82 | 32.25 | 31.78 | 32.25 | 18,910 | +0.42(+1.33%) |
Jun 03, 2003 | 31.81 | 31.95 | 31.63 | 31.82 | 80,850 | +0.13(+0.41%) |
Jun 02, 2003 | 31.74 | 31.97 | 31.68 | 31.69 | 32,751 | -0.04(-0.12%) |
May 30, 2003 | 31.23 | 31.78 | 31.23 | 31.73 | 31,380 | +0.57(+1.83%) |
May 29, 2003 | 31.33 | 31.54 | 31.16 | 31.16 | 25,488 | -0.15(-0.47%) |
May 28, 2003 | 31.42 | 31.42 | 31.20 | 31.31 | 38,780 | +0.02(+0.07%) |
May 27, 2003 | 30.96 | 31.42 | 30.92 | 31.28 | 43,988 | +0.33(+1.06%) |
May 23, 2003 | 30.94 | 31.07 | 30.91 | 30.96 | 7,125 | +0.01(+0.05%) |
May 22, 2003 | 30.36 | 31.05 | 30.36 | 30.94 | 22,199 | +0.58(+1.90%) |
May 21, 2003 | 30.21 | 30.47 | 29.99 | 30.36 | 11,647 | +0.28(+0.92%) |
May 20, 2003 | 30.07 | 30.26 | 29.88 | 30.09 | 14,388 | +0.12(+0.39%) |
May 19, 2003 | 30.03 | 30.17 | 29.90 | 29.97 | 19,458 | -0.22(-0.73%) |
May 16, 2003 | 30.17 | 30.50 | 30.15 | 30.19 | 15,073 | -0.09(-0.31%) |
May 15, 2003 | 30.07 | 30.39 | 30.03 | 30.28 | 16,170 | +0.36(+1.22%) |
May 14, 2003 | 30.03 | 30.12 | 29.87 | 29.92 | 40,288 | +0.07(+0.24%) |
May 13, 2003 | 29.85 | 30.15 | 29.77 | 29.85 | 43,714 | +0.00(+0.00%) |
May 12, 2003 | 29.70 | 30.11 | 29.70 | 29.85 | 43,439 | +0.08(+0.27%) |
May 09, 2003 | 29.43 | 29.88 | 29.43 | 29.77 | 48,099 | +0.39(+1.34%) |
May 08, 2003 | 29.48 | 29.63 | 29.31 | 29.37 | 17,951 | -0.36(-1.20%) |
May 07, 2003 | 29.53 | 29.77 | 29.53 | 29.73 | 9,592 | +0.26(+0.87%) |
May 06, 2003 | 29.45 | 29.56 | 29.33 | 29.47 | 58,924 | +0.07(+0.25%) |
May 05, 2003 | 29.59 | 29.59 | 29.21 | 29.40 | 43,302 | +0.10(+0.35%) |
May 02, 2003 | 28.99 | 29.39 | 28.99 | 29.30 | 12,744 | +0.09(+0.32%) |
May 01, 2003 | 29.23 | 29.27 | 28.68 | 29.20 | 31,380 | +0.09(+0.30%) |
Apr 30, 2003 | 29.19 | 29.34 | 29.12 | 29.12 | 56,732 | -0.12(-0.42%) |
Apr 29, 2003 | 29.30 | 29.42 | 29.04 | 29.24 | 41,795 | +0.12(+0.43%) |
Apr 28, 2003 | 28.64 | 29.26 | 28.64 | 29.12 | 85,372 | +0.47(+1.66%) |
Apr 25, 2003 | 29.12 | 29.12 | 28.64 | 28.64 | 12,196 | -0.42(-1.46%) |
Apr 24, 2003 | 29.08 | 29.27 | 28.94 | 29.07 | 6,988 | -0.34(-1.17%) |
Apr 23, 2003 | 29.37 | 29.41 | 29.04 | 29.41 | 43,851 | +0.11(+0.37%) |
Apr 22, 2003 | 28.61 | 29.31 | 28.61 | 29.30 | 16,444 | +0.55(+1.90%) |
Apr 21, 2003 | 29.12 | 29.12 | 28.75 | 28.75 | 5,618 | -0.23(-0.78%) |
Apr 17, 2003 | 28.46 | 28.98 | 28.46 | 28.98 | 6,851 | +0.48(+1.69%) |
Apr 16, 2003 | 28.82 | 28.82 | 28.32 | 28.50 | 103,050 | -0.62(-2.13%) |
Apr 15, 2003 | 29.05 | 29.26 | 28.90 | 29.12 | 18,499 | +0.14(+0.48%) |
Apr 14, 2003 | 28.57 | 29.07 | 28.57 | 28.98 | 106,749 | +0.31(+1.07%) |
Apr 11, 2003 | 28.79 | 28.86 | 28.51 | 28.67 | 9,455 | +0.17(+0.59%) |
Apr 10, 2003 | 28.49 | 28.53 | 28.36 | 28.50 | 7,536 | +0.01(+0.05%) |
Apr 09, 2003 | 28.74 | 29.04 | 28.44 | 28.49 | 12,196 | -0.07(-0.23%) |
Apr 08, 2003 | 28.39 | 28.71 | 28.39 | 28.55 | 149,915 | +0.16(+0.57%) |
Apr 07, 2003 | 28.38 | 29.01 | 28.38 | 28.39 | 28,092 | +0.01(+0.05%) |
Apr 04, 2003 | 28.52 | 28.53 | 28.22 | 28.38 | 128,538 | +0.15(+0.54%) |
Apr 03, 2003 | 28.82 | 28.82 | 28.23 | 28.23 | 66,872 | -0.44(-1.53%) |
Apr 02, 2003 | 28.10 | 28.67 | 28.10 | 28.66 | 26,858 | +0.64(+2.29%) |