Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 32.23 | 32.33 | 32.03 | 32.26 | 18,848 | +0.22(+0.69%) |
Jun 27, 2003 | 32.19 | 32.45 | 32.04 | 32.04 | 20,746 | -0.23(-0.71%) |
Jun 26, 2003 | 32.08 | 32.27 | 31.89 | 32.27 | 60,341 | +0.17(+0.53%) |
Jun 25, 2003 | 32.52 | 32.56 | 32.05 | 32.10 | 18,576 | -0.41(-1.27%) |
Jun 24, 2003 | 32.07 | 32.56 | 32.07 | 32.52 | 65,358 | +0.30(+0.94%) |
Jun 23, 2003 | 32.29 | 32.29 | 31.90 | 32.21 | 15,729 | -0.08(-0.25%) |
Jun 20, 2003 | 32.26 | 32.49 | 32.12 | 32.29 | 8,542 | -0.06(-0.18%) |
Jun 19, 2003 | 32.85 | 32.85 | 32.22 | 32.35 | 25,085 | -0.39(-1.19%) |
Jun 18, 2003 | 32.67 | 32.80 | 32.45 | 32.74 | 80,138 | +0.07(+0.23%) |
Jun 17, 2003 | 32.89 | 32.95 | 32.56 | 32.67 | 43,255 | -0.10(-0.32%) |
Jun 16, 2003 | 32.30 | 32.86 | 32.30 | 32.77 | 41,357 | +0.54(+1.67%) |
Jun 13, 2003 | 32.51 | 32.51 | 32.17 | 32.23 | 54,374 | -0.47(-1.44%) |
Jun 12, 2003 | 32.63 | 32.71 | 32.29 | 32.71 | 27,119 | +0.25(+0.77%) |
Jun 11, 2003 | 32.45 | 32.58 | 32.27 | 32.46 | 29,153 | +0.11(+0.34%) |
Jun 10, 2003 | 32.15 | 32.35 | 32.12 | 32.35 | 55,595 | +0.19(+0.60%) |
Jun 09, 2003 | 32.45 | 32.45 | 32.12 | 32.15 | 10,441 | -0.27(-0.82%) |
Jun 06, 2003 | 32.45 | 32.66 | 32.26 | 32.42 | 18,848 | -0.08(-0.25%) |
Jun 05, 2003 | 32.59 | 32.59 | 32.25 | 32.50 | 36,475 | -0.09(-0.27%) |
Jun 04, 2003 | 32.16 | 32.59 | 32.12 | 32.59 | 18,712 | +0.43(+1.33%) |
Jun 03, 2003 | 32.15 | 32.29 | 31.96 | 32.16 | 80,002 | +0.13(+0.41%) |
Jun 02, 2003 | 32.08 | 32.31 | 32.01 | 32.03 | 32,407 | -0.04(-0.12%) |
May 30, 2003 | 31.56 | 32.12 | 31.56 | 32.07 | 31,051 | +0.58(+1.83%) |
May 29, 2003 | 31.66 | 31.87 | 31.49 | 31.49 | 25,221 | -0.15(-0.47%) |
May 28, 2003 | 31.75 | 31.75 | 31.53 | 31.64 | 38,374 | +0.02(+0.07%) |
May 27, 2003 | 31.28 | 31.76 | 31.25 | 31.62 | 43,527 | +0.33(+1.06%) |
May 23, 2003 | 31.27 | 31.39 | 31.24 | 31.28 | 7,051 | +0.01(+0.05%) |
May 22, 2003 | 30.69 | 31.38 | 30.68 | 31.27 | 21,966 | +0.58(+1.90%) |
May 21, 2003 | 30.53 | 30.80 | 30.30 | 30.69 | 11,525 | +0.28(+0.92%) |
May 20, 2003 | 30.38 | 30.58 | 30.19 | 30.41 | 14,237 | +0.12(+0.39%) |
May 19, 2003 | 30.35 | 30.49 | 30.22 | 30.29 | 19,254 | -0.22(-0.73%) |
May 16, 2003 | 30.49 | 30.82 | 30.47 | 30.51 | 14,915 | -0.10(-0.31%) |
May 15, 2003 | 30.38 | 30.71 | 30.35 | 30.61 | 16,000 | +0.37(+1.22%) |
May 14, 2003 | 30.35 | 30.44 | 30.18 | 30.24 | 39,865 | +0.07(+0.24%) |
May 13, 2003 | 30.16 | 30.46 | 30.09 | 30.16 | 43,255 | +0.00(+0.00%) |
May 12, 2003 | 30.02 | 30.43 | 30.02 | 30.16 | 42,984 | +0.08(+0.27%) |
May 09, 2003 | 29.74 | 30.19 | 29.74 | 30.08 | 47,594 | +0.40(+1.34%) |
May 08, 2003 | 29.79 | 29.95 | 29.62 | 29.68 | 17,763 | -0.36(-1.20%) |
May 07, 2003 | 29.85 | 30.08 | 29.85 | 30.04 | 9,491 | +0.26(+0.87%) |
May 06, 2003 | 29.76 | 29.88 | 29.64 | 29.79 | 58,307 | +0.07(+0.25%) |
May 05, 2003 | 29.90 | 29.90 | 29.52 | 29.71 | 42,849 | +0.10(+0.35%) |
May 02, 2003 | 29.29 | 29.70 | 29.29 | 29.61 | 12,610 | +0.10(+0.32%) |
May 01, 2003 | 29.54 | 29.58 | 28.98 | 29.51 | 31,051 | +0.09(+0.30%) |
Apr 30, 2003 | 29.50 | 29.65 | 29.43 | 29.43 | 56,137 | -0.13(-0.42%) |
Apr 29, 2003 | 29.61 | 29.73 | 29.34 | 29.55 | 41,357 | +0.13(+0.43%) |
Apr 28, 2003 | 28.95 | 29.57 | 28.95 | 29.43 | 84,477 | +0.48(+1.66%) |
Apr 25, 2003 | 29.43 | 29.43 | 28.95 | 28.95 | 12,068 | -0.43(-1.46%) |
Apr 24, 2003 | 29.39 | 29.58 | 29.25 | 29.37 | 6,915 | -0.35(-1.17%) |
Apr 23, 2003 | 29.68 | 29.72 | 29.35 | 29.72 | 43,391 | +0.11(+0.37%) |
Apr 22, 2003 | 28.91 | 29.62 | 28.91 | 29.61 | 16,271 | +0.55(+1.90%) |
Apr 21, 2003 | 29.43 | 29.43 | 29.06 | 29.06 | 5,559 | -0.23(-0.78%) |
Apr 17, 2003 | 28.76 | 29.29 | 28.76 | 29.29 | 6,779 | +0.49(+1.69%) |
Apr 16, 2003 | 29.13 | 29.13 | 28.62 | 28.80 | 101,969 | -0.63(-2.13%) |
Apr 15, 2003 | 29.36 | 29.57 | 29.20 | 29.43 | 18,305 | +0.14(+0.48%) |
Apr 14, 2003 | 28.87 | 29.37 | 28.87 | 29.29 | 105,631 | +0.31(+1.07%) |
Apr 11, 2003 | 29.09 | 29.17 | 28.81 | 28.98 | 9,356 | +0.17(+0.59%) |
Apr 10, 2003 | 28.79 | 28.83 | 28.66 | 28.81 | 7,457 | +0.01(+0.05%) |
Apr 09, 2003 | 29.04 | 29.34 | 28.74 | 28.79 | 12,068 | -0.07(-0.23%) |
Apr 08, 2003 | 28.70 | 29.01 | 28.70 | 28.86 | 148,344 | +0.16(+0.57%) |
Apr 07, 2003 | 28.68 | 29.31 | 28.68 | 28.70 | 27,797 | +0.01(+0.05%) |
Apr 04, 2003 | 28.82 | 28.84 | 28.52 | 28.68 | 127,191 | +0.15(+0.54%) |
Apr 03, 2003 | 29.13 | 29.13 | 28.53 | 28.53 | 66,171 | -0.44(-1.53%) |
Apr 02, 2003 | 28.39 | 28.98 | 28.39 | 28.97 | 26,577 | +0.65(+2.29%) |