Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 31.14 | 31.32 | 30.93 | 31.11 | 261,516 | -0.12(-0.38%) |
Jul 30, 2003 | 30.76 | 31.22 | 30.75 | 31.22 | 132,863 | +0.54(+1.75%) |
Jul 29, 2003 | 30.23 | 30.96 | 30.07 | 30.69 | 298,399 | +0.54(+1.80%) |
Jul 28, 2003 | 30.96 | 30.96 | 30.03 | 30.14 | 290,412 | -0.95(-3.06%) |
Jul 25, 2003 | 31.53 | 31.62 | 31.00 | 31.09 | 200,675 | -0.54(-1.72%) |
Jul 24, 2003 | 31.20 | 31.88 | 31.20 | 31.64 | 183,395 | +0.52(+1.66%) |
Jul 23, 2003 | 31.15 | 31.26 | 31.07 | 31.12 | 81,315 | +0.08(+0.24%) |
Jul 22, 2003 | 31.06 | 31.23 | 31.00 | 31.05 | 167,858 | -0.27(-0.86%) |
Jul 21, 2003 | 31.74 | 31.86 | 31.09 | 31.31 | 107,598 | -0.36(-1.15%) |
Jul 18, 2003 | 31.35 | 31.74 | 31.09 | 31.68 | 113,841 | +0.25(+0.79%) |
Jul 17, 2003 | 31.44 | 31.57 | 31.25 | 31.43 | 237,848 | +0.10(+0.31%) |
Jul 16, 2003 | 31.27 | 31.56 | 30.92 | 31.33 | 200,820 | +0.06(+0.20%) |
Jul 15, 2003 | 32.23 | 32.23 | 31.21 | 31.27 | 283,733 | -0.95(-2.95%) |
Jul 14, 2003 | 32.09 | 32.57 | 32.09 | 32.22 | 80,153 | +0.30(+0.95%) |
Jul 11, 2003 | 31.80 | 31.97 | 31.60 | 31.92 | 73,038 | +0.06(+0.17%) |
Jul 10, 2003 | 31.67 | 31.86 | 31.42 | 31.86 | 81,896 | +0.19(+0.59%) |
Jul 09, 2003 | 31.07 | 31.68 | 31.04 | 31.68 | 142,157 | +0.69(+2.22%) |
Jul 08, 2003 | 30.99 | 31.02 | 30.72 | 30.99 | 362,144 | +0.00(+0.00%) |
Jul 07, 2003 | 31.55 | 31.68 | 30.74 | 30.99 | 179,765 | -0.44(-1.40%) |
Jul 03, 2003 | 31.73 | 31.73 | 31.43 | 31.43 | 45,740 | -0.43(-1.36%) |
Jul 02, 2003 | 31.73 | 31.86 | 31.58 | 31.86 | 131,121 | +0.05(+0.15%) |
Jul 01, 2003 | 30.89 | 31.82 | 30.65 | 31.82 | 96,562 | +0.80(+2.58%) |
Jun 30, 2003 | 31.16 | 31.40 | 31.02 | 31.02 | 186,299 | -0.14(-0.46%) |
Jun 27, 2003 | 31.29 | 31.52 | 31.16 | 31.16 | 59,825 | -0.12(-0.40%) |
Jun 26, 2003 | 31.15 | 31.57 | 31.15 | 31.29 | 144,625 | +0.21(+0.66%) |
Jun 25, 2003 | 30.78 | 31.21 | 30.65 | 31.08 | 137,946 | +0.30(+0.96%) |
Jun 24, 2003 | 31.47 | 31.47 | 30.52 | 30.78 | 223,182 | -0.68(-2.17%) |
Jun 23, 2003 | 31.52 | 31.82 | 31.44 | 31.47 | 55,759 | -0.23(-0.72%) |
Jun 20, 2003 | 31.85 | 32.09 | 31.69 | 31.69 | 55,904 | +0.01(+0.04%) |
Jun 19, 2003 | 31.47 | 31.95 | 31.47 | 31.68 | 129,814 | +0.31(+0.99%) |
Jun 18, 2003 | 31.67 | 31.68 | 31.14 | 31.37 | 63,019 | -0.21(-0.68%) |
Jun 17, 2003 | 31.68 | 31.68 | 31.40 | 31.58 | 105,419 | -0.10(-0.30%) |
Jun 16, 2003 | 31.44 | 31.68 | 31.25 | 31.68 | 126,329 | +0.25(+0.81%) |
Jun 13, 2003 | 31.67 | 31.95 | 31.38 | 31.42 | 103,096 | -0.17(-0.52%) |
Jun 12, 2003 | 32.59 | 32.59 | 31.40 | 31.59 | 208,226 | -1.00(-3.06%) |
Jun 11, 2003 | 32.82 | 32.82 | 32.38 | 32.59 | 39,641 | -0.24(-0.73%) |
Jun 10, 2003 | 32.45 | 33.11 | 32.45 | 32.83 | 83,929 | +0.46(+1.43%) |
Jun 09, 2003 | 32.81 | 32.81 | 32.16 | 32.37 | 57,937 | -0.44(-1.34%) |
Jun 06, 2003 | 33.06 | 33.19 | 32.77 | 32.81 | 90,608 | -0.08(-0.23%) |
Jun 05, 2003 | 32.68 | 32.88 | 32.17 | 32.88 | 144,770 | +0.17(+0.53%) |
Jun 04, 2003 | 33.04 | 33.14 | 32.66 | 32.71 | 104,984 | -0.28(-0.86%) |
Jun 03, 2003 | 32.09 | 33.44 | 31.99 | 32.99 | 252,659 | +0.97(+3.03%) |
Jun 02, 2003 | 31.40 | 32.04 | 31.40 | 32.02 | 180,491 | +0.76(+2.45%) |
May 30, 2003 | 31.16 | 31.44 | 31.09 | 31.26 | 107,307 | +0.08(+0.26%) |
May 29, 2003 | 31.27 | 31.47 | 31.05 | 31.18 | 173,957 | -0.09(-0.29%) |
May 28, 2003 | 31.35 | 31.68 | 31.16 | 31.27 | 63,310 | -0.05(-0.15%) |
May 27, 2003 | 31.30 | 31.38 | 30.99 | 31.31 | 36,011 | +0.05(+0.15%) |
May 23, 2003 | 31.38 | 31.47 | 31.17 | 31.27 | 24,104 | -0.04(-0.13%) |
May 22, 2003 | 31.03 | 31.51 | 30.92 | 31.31 | 66,649 | +0.36(+1.16%) |
May 21, 2003 | 31.24 | 31.31 | 30.85 | 30.95 | 37,898 | -0.22(-0.71%) |
May 20, 2003 | 31.30 | 31.61 | 31.01 | 31.17 | 44,142 | -0.06(-0.20%) |
May 19, 2003 | 31.78 | 31.79 | 31.14 | 31.23 | 101,354 | -0.62(-1.95%) |
May 16, 2003 | 31.38 | 31.85 | 31.27 | 31.85 | 99,030 | +0.54(+1.74%) |
May 15, 2003 | 30.78 | 31.44 | 30.78 | 31.31 | 111,808 | +0.59(+1.93%) |
May 14, 2003 | 31.02 | 31.21 | 30.65 | 30.71 | 50,967 | -0.23(-0.76%) |
May 13, 2003 | 31.27 | 31.27 | 30.94 | 30.95 | 101,063 | -0.22(-0.71%) |
May 12, 2003 | 30.78 | 31.35 | 30.68 | 31.17 | 140,559 | +0.34(+1.12%) |
May 09, 2003 | 31.00 | 31.13 | 30.82 | 30.83 | 55,323 | -0.20(-0.64%) |
May 08, 2003 | 30.99 | 31.02 | 30.58 | 31.02 | 77,685 | +0.03(+0.11%) |
May 07, 2003 | 30.81 | 30.99 | 30.58 | 30.99 | 221,149 | +0.21(+0.67%) |
May 06, 2003 | 30.93 | 30.99 | 30.60 | 30.78 | 257,160 | -0.14(-0.47%) |
May 05, 2003 | 31.33 | 31.44 | 30.56 | 30.93 | 120,376 | -0.23(-0.75%) |
May 02, 2003 | 31.20 | 31.30 | 30.99 | 31.16 | 75,942 | +0.03(+0.11%) |