Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 31.35 | 31.46 | 31.25 | 31.45 | 114,544 | -0.02(-0.06%) |
Jul 30, 2003 | 31.48 | 31.48 | 31.20 | 31.47 | 77,188 | +0.11(+0.34%) |
Jul 29, 2003 | 31.45 | 31.45 | 31.18 | 31.36 | 77,291 | +0.11(+0.34%) |
Jul 28, 2003 | 31.45 | 31.45 | 31.02 | 31.25 | 82,244 | -0.08(-0.25%) |
Jul 25, 2003 | 30.99 | 31.44 | 30.88 | 31.33 | 235,073 | +0.35(+1.13%) |
Jul 24, 2003 | 30.62 | 31.05 | 30.57 | 30.98 | 272,841 | +0.34(+1.11%) |
Jul 23, 2003 | 30.73 | 30.91 | 30.54 | 30.64 | 233,422 | -0.32(-1.03%) |
Jul 22, 2003 | 30.88 | 31.15 | 30.82 | 30.96 | 238,169 | +0.22(+0.73%) |
Jul 21, 2003 | 30.72 | 30.82 | 30.62 | 30.74 | 65,630 | +0.02(+0.06%) |
Jul 18, 2003 | 30.91 | 30.91 | 30.44 | 30.72 | 58,613 | -0.12(-0.38%) |
Jul 17, 2003 | 31.01 | 31.07 | 30.79 | 30.84 | 115,679 | -0.13(-0.41%) |
Jul 16, 2003 | 31.24 | 31.24 | 30.87 | 30.96 | 72,957 | -0.18(-0.59%) |
Jul 15, 2003 | 31.12 | 31.18 | 31.01 | 31.15 | 71,203 | +0.04(+0.12%) |
Jul 14, 2003 | 31.35 | 31.35 | 31.10 | 31.11 | 80,799 | -0.19(-0.62%) |
Jul 11, 2003 | 31.25 | 31.48 | 31.20 | 31.30 | 104,018 | +0.16(+0.53%) |
Jul 10, 2003 | 31.74 | 31.74 | 31.05 | 31.14 | 64,289 | -0.60(-1.89%) |
Jul 09, 2003 | 31.69 | 31.74 | 31.43 | 31.74 | 56,343 | +0.05(+0.15%) |
Jul 08, 2003 | 31.79 | 31.87 | 31.49 | 31.69 | 126,617 | +0.24(+0.77%) |
Jul 07, 2003 | 30.36 | 31.45 | 30.36 | 31.45 | 119,187 | +1.09(+3.58%) |
Jul 03, 2003 | 30.43 | 30.54 | 30.22 | 30.36 | 52,628 | -0.27(-0.89%) |
Jul 02, 2003 | 30.48 | 30.67 | 30.14 | 30.63 | 104,740 | +0.16(+0.51%) |
Jul 01, 2003 | 30.28 | 30.50 | 30.05 | 30.48 | 95,969 | +0.24(+0.80%) |
Jun 30, 2003 | 30.53 | 30.58 | 30.09 | 30.23 | 106,701 | -0.17(-0.57%) |
Jun 27, 2003 | 30.43 | 30.52 | 30.23 | 30.41 | 57,272 | -0.07(-0.22%) |
Jun 26, 2003 | 30.33 | 30.53 | 30.14 | 30.48 | 79,664 | +0.32(+1.06%) |
Jun 25, 2003 | 30.43 | 30.53 | 30.04 | 30.16 | 164,592 | -0.12(-0.38%) |
Jun 24, 2003 | 29.84 | 30.38 | 29.80 | 30.27 | 164,282 | +0.47(+1.59%) |
Jun 23, 2003 | 30.19 | 30.19 | 29.78 | 29.80 | 246,321 | -0.28(-0.93%) |
Jun 20, 2003 | 29.70 | 30.08 | 29.46 | 30.08 | 192,557 | +0.23(+0.78%) |
Jun 19, 2003 | 30.23 | 30.24 | 29.81 | 29.85 | 74,917 | -0.21(-0.71%) |
Jun 18, 2003 | 30.45 | 30.45 | 30.05 | 30.06 | 62,947 | -0.26(-0.86%) |
Jun 17, 2003 | 30.53 | 30.60 | 30.05 | 30.32 | 89,055 | -0.20(-0.67%) |
Jun 16, 2003 | 30.03 | 30.53 | 29.94 | 30.53 | 92,357 | +0.56(+1.88%) |
Jun 13, 2003 | 30.53 | 30.55 | 29.85 | 29.96 | 62,534 | -0.43(-1.40%) |
Jun 12, 2003 | 30.33 | 30.53 | 29.93 | 30.39 | 96,175 | +0.34(+1.13%) |
Jun 11, 2003 | 29.87 | 30.13 | 29.81 | 30.05 | 104,534 | +0.24(+0.81%) |
Jun 10, 2003 | 29.37 | 29.89 | 29.37 | 29.81 | 65,837 | +0.34(+1.15%) |
Jun 09, 2003 | 29.51 | 29.52 | 29.31 | 29.47 | 107,526 | +0.11(+0.36%) |
Jun 06, 2003 | 29.52 | 29.65 | 29.26 | 29.36 | 105,875 | -0.06(-0.20%) |
Jun 05, 2003 | 29.56 | 29.74 | 29.35 | 29.42 | 108,662 | -0.03(-0.10%) |
Jun 04, 2003 | 29.31 | 29.63 | 29.30 | 29.45 | 101,748 | +0.15(+0.50%) |
Jun 03, 2003 | 29.56 | 29.56 | 29.20 | 29.30 | 68,829 | -0.12(-0.40%) |
Jun 02, 2003 | 29.54 | 29.56 | 29.35 | 29.42 | 74,195 | -0.06(-0.20%) |
May 30, 2003 | 28.93 | 29.54 | 28.84 | 29.48 | 100,097 | +0.74(+2.56%) |
May 29, 2003 | 28.97 | 29.21 | 28.64 | 28.74 | 116,711 | -0.14(-0.47%) |
May 28, 2003 | 28.97 | 29.07 | 28.64 | 28.88 | 229,397 | +0.05(+0.17%) |
May 27, 2003 | 28.97 | 29.01 | 28.74 | 28.83 | 148,907 | +0.07(+0.24%) |
May 23, 2003 | 29.07 | 29.14 | 28.75 | 28.76 | 171,712 | -0.25(-0.87%) |
May 22, 2003 | 28.97 | 29.02 | 28.88 | 29.01 | 93,595 | +0.17(+0.60%) |
May 21, 2003 | 28.81 | 29.02 | 28.70 | 28.84 | 88,023 | +0.15(+0.51%) |
May 20, 2003 | 28.87 | 28.99 | 28.66 | 28.69 | 100,612 | -0.12(-0.40%) |
May 19, 2003 | 29.07 | 29.07 | 28.58 | 28.81 | 83,792 | -0.26(-0.90%) |
May 16, 2003 | 28.88 | 29.07 | 28.74 | 29.07 | 218,768 | +0.26(+0.91%) |
May 15, 2003 | 28.40 | 28.82 | 28.39 | 28.81 | 96,794 | +0.21(+0.75%) |
May 14, 2003 | 28.49 | 28.63 | 28.32 | 28.60 | 136,111 | +0.21(+0.75%) |
May 13, 2003 | 28.63 | 28.64 | 28.36 | 28.38 | 105,256 | -0.20(-0.71%) |
May 12, 2003 | 28.53 | 28.94 | 28.46 | 28.59 | 81,625 | +0.19(+0.68%) |
May 09, 2003 | 28.38 | 28.40 | 28.33 | 28.39 | 111,345 | +0.01(+0.03%) |
May 08, 2003 | 28.53 | 28.53 | 28.30 | 28.38 | 121,561 | -0.13(-0.44%) |
May 07, 2003 | 28.49 | 28.59 | 28.45 | 28.51 | 69,964 | -0.03(-0.10%) |
May 06, 2003 | 28.45 | 28.61 | 28.42 | 28.54 | 173,260 | +0.03(+0.10%) |
May 05, 2003 | 28.63 | 28.63 | 28.33 | 28.51 | 128,062 | -0.03(-0.10%) |
May 02, 2003 | 28.49 | 28.59 | 28.34 | 28.54 | 221,761 | +0.18(+0.65%) |