Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 31.16 | 31.34 | 30.94 | 31.12 | 261,391 | -0.12(-0.37%) |
Jul 30, 2003 | 30.77 | 31.24 | 30.76 | 31.24 | 132,800 | +0.54(+1.75%) |
Jul 29, 2003 | 30.25 | 30.98 | 30.09 | 30.70 | 298,256 | +0.54(+1.80%) |
Jul 28, 2003 | 30.97 | 30.97 | 30.04 | 30.16 | 290,274 | -0.95(-3.06%) |
Jul 25, 2003 | 31.55 | 31.63 | 31.01 | 31.11 | 200,579 | -0.54(-1.72%) |
Jul 24, 2003 | 31.22 | 31.89 | 31.22 | 31.65 | 183,308 | +0.52(+1.66%) |
Jul 23, 2003 | 31.16 | 31.27 | 31.08 | 31.14 | 81,276 | +0.08(+0.24%) |
Jul 22, 2003 | 31.07 | 31.25 | 31.02 | 31.06 | 167,778 | -0.27(-0.86%) |
Jul 21, 2003 | 31.76 | 31.88 | 31.10 | 31.33 | 107,546 | -0.37(-1.15%) |
Jul 18, 2003 | 31.36 | 31.76 | 31.11 | 31.69 | 113,787 | +0.25(+0.79%) |
Jul 17, 2003 | 31.45 | 31.58 | 31.27 | 31.45 | 237,734 | +0.10(+0.31%) |
Jul 16, 2003 | 31.29 | 31.57 | 30.94 | 31.35 | 200,724 | +0.06(+0.20%) |
Jul 15, 2003 | 32.25 | 32.25 | 31.23 | 31.29 | 283,597 | -0.95(-2.95%) |
Jul 14, 2003 | 32.11 | 32.58 | 32.11 | 32.24 | 80,115 | +0.30(+0.95%) |
Jul 11, 2003 | 31.81 | 31.98 | 31.62 | 31.94 | 73,003 | +0.06(+0.17%) |
Jul 10, 2003 | 31.69 | 31.88 | 31.43 | 31.88 | 81,857 | +0.19(+0.59%) |
Jul 09, 2003 | 31.09 | 31.69 | 31.05 | 31.69 | 142,089 | +0.69(+2.22%) |
Jul 08, 2003 | 31.01 | 31.03 | 30.74 | 31.01 | 361,971 | +0.00(+0.00%) |
Jul 07, 2003 | 31.56 | 31.69 | 30.76 | 31.01 | 179,679 | -0.44(-1.40%) |
Jul 03, 2003 | 31.74 | 31.74 | 31.45 | 31.45 | 45,718 | -0.43(-1.36%) |
Jul 02, 2003 | 31.75 | 31.88 | 31.59 | 31.88 | 131,058 | +0.05(+0.15%) |
Jul 01, 2003 | 30.91 | 31.83 | 30.66 | 31.83 | 96,516 | +0.80(+2.58%) |
Jun 30, 2003 | 31.18 | 31.42 | 31.03 | 31.03 | 186,210 | -0.14(-0.46%) |
Jun 27, 2003 | 31.31 | 31.54 | 31.18 | 31.18 | 59,796 | -0.12(-0.40%) |
Jun 26, 2003 | 31.16 | 31.58 | 31.16 | 31.30 | 144,556 | +0.21(+0.66%) |
Jun 25, 2003 | 30.80 | 31.23 | 30.67 | 31.09 | 137,880 | +0.30(+0.96%) |
Jun 24, 2003 | 31.48 | 31.49 | 30.53 | 30.80 | 223,075 | -0.68(-2.17%) |
Jun 23, 2003 | 31.54 | 31.83 | 31.46 | 31.48 | 55,732 | -0.23(-0.72%) |
Jun 20, 2003 | 31.87 | 32.11 | 31.71 | 31.71 | 55,877 | +0.01(+0.04%) |
Jun 19, 2003 | 31.49 | 31.97 | 31.49 | 31.69 | 129,752 | +0.31(+0.99%) |
Jun 18, 2003 | 31.68 | 31.69 | 31.16 | 31.38 | 62,989 | -0.21(-0.68%) |
Jun 17, 2003 | 31.69 | 31.69 | 31.42 | 31.60 | 105,369 | -0.10(-0.30%) |
Jun 16, 2003 | 31.45 | 31.69 | 31.26 | 31.69 | 126,269 | +0.25(+0.81%) |
Jun 13, 2003 | 31.69 | 31.97 | 31.39 | 31.44 | 103,047 | -0.17(-0.52%) |
Jun 12, 2003 | 32.60 | 32.60 | 31.42 | 31.60 | 208,126 | -1.00(-3.06%) |
Jun 11, 2003 | 32.83 | 32.83 | 32.40 | 32.60 | 39,622 | -0.24(-0.73%) |
Jun 10, 2003 | 32.47 | 33.13 | 32.47 | 32.84 | 83,889 | +0.46(+1.43%) |
Jun 09, 2003 | 32.82 | 32.82 | 32.18 | 32.38 | 57,909 | -0.44(-1.34%) |
Jun 06, 2003 | 33.08 | 33.21 | 32.78 | 32.82 | 90,565 | -0.08(-0.23%) |
Jun 05, 2003 | 32.69 | 32.90 | 32.19 | 32.90 | 144,701 | +0.17(+0.53%) |
Jun 04, 2003 | 33.06 | 33.15 | 32.67 | 32.73 | 104,934 | -0.28(-0.86%) |
Jun 03, 2003 | 32.11 | 33.46 | 32.00 | 33.01 | 252,538 | +0.97(+3.03%) |
Jun 02, 2003 | 31.41 | 32.06 | 31.41 | 32.04 | 180,405 | +0.76(+2.45%) |
May 30, 2003 | 31.17 | 31.45 | 31.11 | 31.27 | 107,256 | +0.08(+0.27%) |
May 29, 2003 | 31.28 | 31.49 | 31.07 | 31.19 | 173,874 | -0.09(-0.29%) |
May 28, 2003 | 31.36 | 31.69 | 31.18 | 31.28 | 63,279 | -0.05(-0.15%) |
May 27, 2003 | 31.32 | 31.40 | 31.01 | 31.33 | 35,994 | +0.05(+0.15%) |
May 23, 2003 | 31.39 | 31.49 | 31.18 | 31.28 | 24,092 | -0.04(-0.13%) |
May 22, 2003 | 31.05 | 31.53 | 30.94 | 31.32 | 66,617 | +0.36(+1.16%) |
May 21, 2003 | 31.25 | 31.32 | 30.87 | 30.96 | 37,880 | -0.22(-0.71%) |
May 20, 2003 | 31.32 | 31.63 | 31.03 | 31.18 | 44,121 | -0.06(-0.20%) |
May 19, 2003 | 31.80 | 31.80 | 31.16 | 31.25 | 101,305 | -0.62(-1.95%) |
May 16, 2003 | 31.39 | 31.87 | 31.29 | 31.87 | 98,983 | +0.54(+1.74%) |
May 15, 2003 | 30.80 | 31.45 | 30.80 | 31.32 | 111,755 | +0.59(+1.93%) |
May 14, 2003 | 31.03 | 31.23 | 30.67 | 30.73 | 50,943 | -0.23(-0.76%) |
May 13, 2003 | 31.28 | 31.28 | 30.95 | 30.96 | 101,015 | -0.22(-0.71%) |
May 12, 2003 | 30.80 | 31.36 | 30.70 | 31.18 | 140,492 | +0.34(+1.12%) |
May 09, 2003 | 31.02 | 31.14 | 30.83 | 30.84 | 55,297 | -0.20(-0.64%) |
May 08, 2003 | 31.01 | 31.04 | 30.59 | 31.04 | 77,648 | +0.03(+0.11%) |
May 07, 2003 | 30.83 | 31.01 | 30.59 | 31.01 | 221,043 | +0.21(+0.67%) |
May 06, 2003 | 30.94 | 31.01 | 30.62 | 30.80 | 257,037 | -0.14(-0.47%) |
May 05, 2003 | 31.35 | 31.45 | 30.57 | 30.94 | 120,318 | -0.23(-0.75%) |
May 02, 2003 | 31.21 | 31.32 | 31.01 | 31.18 | 75,906 | +0.03(+0.11%) |