Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 30.01 | 30.36 | 29.86 | 29.95 | 252,549 | -0.07(-0.24%) |
Jul 30, 2003 | 30.32 | 30.32 | 29.96 | 30.02 | 227,491 | -0.17(-0.57%) |
Jul 29, 2003 | 30.32 | 30.40 | 29.99 | 30.19 | 320,432 | -0.18(-0.61%) |
Jul 28, 2003 | 30.55 | 30.55 | 30.17 | 30.38 | 268,798 | -0.18(-0.58%) |
Jul 25, 2003 | 30.52 | 30.59 | 30.26 | 30.55 | 216,101 | +0.13(+0.43%) |
Jul 24, 2003 | 30.56 | 30.69 | 30.29 | 30.42 | 285,655 | -0.01(-0.02%) |
Jul 23, 2003 | 30.82 | 30.82 | 30.20 | 30.43 | 324,228 | -0.34(-1.09%) |
Jul 22, 2003 | 30.65 | 30.82 | 30.36 | 30.76 | 331,062 | +0.20(+0.65%) |
Jul 21, 2003 | 30.65 | 30.66 | 30.42 | 30.57 | 285,351 | -0.01(-0.04%) |
Jul 18, 2003 | 30.42 | 30.69 | 30.42 | 30.58 | 286,110 | +0.16(+0.52%) |
Jul 17, 2003 | 30.41 | 30.45 | 30.20 | 30.42 | 401,071 | -0.07(-0.22%) |
Jul 16, 2003 | 30.44 | 30.58 | 30.28 | 30.49 | 276,391 | +0.09(+0.30%) |
Jul 15, 2003 | 30.45 | 30.65 | 30.31 | 30.40 | 367,509 | +0.10(+0.33%) |
Jul 14, 2003 | 30.45 | 30.61 | 30.27 | 30.30 | 296,741 | +0.01(+0.02%) |
Jul 11, 2003 | 30.29 | 30.47 | 30.13 | 30.29 | 229,465 | +0.01(+0.04%) |
Jul 10, 2003 | 30.50 | 30.50 | 29.97 | 30.28 | 396,060 | -0.23(-0.76%) |
Jul 09, 2003 | 30.52 | 30.79 | 30.29 | 30.51 | 549,290 | -0.44(-1.43%) |
Jul 08, 2003 | 30.00 | 30.95 | 29.93 | 30.95 | 533,648 | +0.88(+2.93%) |
Jul 07, 2003 | 29.66 | 30.20 | 29.64 | 30.07 | 282,466 | +0.43(+1.47%) |
Jul 03, 2003 | 29.80 | 29.93 | 29.61 | 29.63 | 333,947 | -0.23(-0.77%) |
Jul 02, 2003 | 29.49 | 29.87 | 29.30 | 29.86 | 514,817 | +0.38(+1.27%) |
Jul 01, 2003 | 28.84 | 29.51 | 28.74 | 29.49 | 799,105 | +0.51(+1.77%) |
Jun 30, 2003 | 28.45 | 28.97 | 28.39 | 28.97 | 775,870 | +0.53(+1.85%) |
Jun 27, 2003 | 28.12 | 28.49 | 27.97 | 28.45 | 480,344 | +0.41(+1.48%) |
Jun 26, 2003 | 28.35 | 28.59 | 27.99 | 28.03 | 484,444 | -0.27(-0.95%) |
Jun 25, 2003 | 27.79 | 28.62 | 27.79 | 28.30 | 644,508 | +0.65(+2.33%) |
Jun 24, 2003 | 27.43 | 27.79 | 27.43 | 27.66 | 257,560 | +0.13(+0.45%) |
Jun 23, 2003 | 27.85 | 27.88 | 27.39 | 27.53 | 161,279 | -0.25(-0.90%) |
Jun 20, 2003 | 28.02 | 28.19 | 27.71 | 27.78 | 258,927 | -0.14(-0.50%) |
Jun 19, 2003 | 28.31 | 28.31 | 27.85 | 27.92 | 238,121 | -0.26(-0.93%) |
Jun 18, 2003 | 28.55 | 28.55 | 28.01 | 28.18 | 314,053 | -0.44(-1.54%) |
Jun 17, 2003 | 28.89 | 28.94 | 28.51 | 28.62 | 243,892 | -0.34(-1.16%) |
Jun 16, 2003 | 28.25 | 29.01 | 28.18 | 28.96 | 365,991 | +0.82(+2.90%) |
Jun 13, 2003 | 28.50 | 28.54 | 28.06 | 28.14 | 198,485 | -0.33(-1.16%) |
Jun 12, 2003 | 28.71 | 28.76 | 28.37 | 28.47 | 223,543 | -0.15(-0.53%) |
Jun 11, 2003 | 28.61 | 28.69 | 28.36 | 28.62 | 265,305 | +0.08(+0.28%) |
Jun 10, 2003 | 28.87 | 28.89 | 28.41 | 28.55 | 407,146 | -0.27(-0.94%) |
Jun 09, 2003 | 28.89 | 29.10 | 28.71 | 28.82 | 222,024 | -0.09(-0.32%) |
Jun 06, 2003 | 29.43 | 29.70 | 28.84 | 28.91 | 310,105 | -0.45(-1.53%) |
Jun 05, 2003 | 29.50 | 29.52 | 29.23 | 29.36 | 292,337 | -0.16(-0.56%) |
Jun 04, 2003 | 29.37 | 29.55 | 29.17 | 29.52 | 300,537 | +0.18(+0.61%) |
Jun 03, 2003 | 29.45 | 29.49 | 29.21 | 29.34 | 394,389 | -0.07(-0.25%) |
Jun 02, 2003 | 29.11 | 29.81 | 29.04 | 29.41 | 615,199 | +0.46(+1.59%) |
May 30, 2003 | 28.84 | 29.01 | 28.64 | 28.95 | 512,691 | +0.09(+0.30%) |
May 29, 2003 | 29.22 | 29.30 | 28.64 | 28.87 | 478,218 | -0.32(-1.11%) |
May 28, 2003 | 29.37 | 29.50 | 29.08 | 29.19 | 248,296 | -0.26(-0.89%) |
May 27, 2003 | 29.04 | 29.47 | 28.91 | 29.45 | 288,236 | +0.41(+1.43%) |
May 23, 2003 | 29.04 | 29.11 | 28.86 | 29.04 | 143,207 | -0.02(-0.07%) |
May 22, 2003 | 28.92 | 29.19 | 28.84 | 29.06 | 262,420 | +0.14(+0.48%) |
May 21, 2003 | 28.78 | 28.94 | 28.66 | 28.92 | 218,227 | +0.12(+0.41%) |
May 20, 2003 | 28.98 | 29.10 | 28.60 | 28.80 | 267,279 | -0.18(-0.61%) |
May 19, 2003 | 29.57 | 29.60 | 28.98 | 28.98 | 201,067 | -0.65(-2.20%) |
May 16, 2003 | 29.63 | 29.83 | 29.26 | 29.63 | 295,526 | +0.00(+0.00%) |
May 15, 2003 | 29.36 | 29.66 | 29.27 | 29.63 | 301,904 | +0.33(+1.12%) |
May 14, 2003 | 29.37 | 29.48 | 29.14 | 29.30 | 181,628 | -0.11(-0.38%) |
May 13, 2003 | 29.47 | 29.53 | 29.21 | 29.41 | 246,474 | -0.01(-0.02%) |
May 12, 2003 | 29.43 | 29.66 | 29.33 | 29.42 | 417,472 | -0.01(-0.04%) |
May 09, 2003 | 29.14 | 29.60 | 29.14 | 29.43 | 284,136 | +0.34(+1.15%) |
May 08, 2003 | 29.24 | 29.30 | 29.10 | 29.10 | 291,426 | -0.27(-0.92%) |
May 07, 2003 | 28.93 | 29.53 | 28.78 | 29.37 | 429,014 | +0.43(+1.48%) |
May 06, 2003 | 28.61 | 29.20 | 28.60 | 28.94 | 279,580 | +0.33(+1.15%) |
May 05, 2003 | 28.98 | 29.03 | 28.31 | 28.61 | 413,676 | -0.37(-1.27%) |
May 02, 2003 | 28.75 | 29.21 | 28.74 | 28.98 | 375,558 | +0.13(+0.46%) |