Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 33.54 | 34.22 | 33.47 | 33.78 | 66,080 | +0.13(+0.40%) |
Jul 30, 2003 | 33.54 | 33.69 | 33.35 | 33.65 | 107,328 | +0.16(+0.49%) |
Jul 29, 2003 | 32.68 | 33.49 | 32.68 | 33.48 | 96,834 | +0.73(+2.23%) |
Jul 28, 2003 | 32.77 | 33.16 | 32.69 | 32.75 | 211,747 | -0.22(-0.67%) |
Jul 25, 2003 | 32.86 | 33.07 | 32.72 | 32.97 | 65,249 | +0.12(+0.35%) |
Jul 24, 2003 | 32.58 | 33.11 | 32.58 | 32.86 | 89,457 | +0.30(+0.92%) |
Jul 23, 2003 | 32.34 | 32.58 | 32.05 | 32.56 | 35,014 | +0.32(+0.99%) |
Jul 22, 2003 | 31.82 | 32.24 | 31.52 | 32.24 | 95,276 | +0.49(+1.55%) |
Jul 21, 2003 | 32.28 | 32.28 | 31.63 | 31.75 | 88,314 | -0.53(-1.64%) |
Jul 18, 2003 | 32.34 | 32.48 | 32.01 | 32.28 | 80,314 | -0.01(-0.03%) |
Jul 17, 2003 | 32.53 | 32.62 | 32.05 | 32.29 | 139,225 | -0.36(-1.09%) |
Jul 16, 2003 | 32.87 | 33.01 | 32.32 | 32.65 | 98,289 | -0.13(-0.41%) |
Jul 15, 2003 | 32.87 | 32.95 | 32.65 | 32.78 | 79,379 | +0.03(+0.09%) |
Jul 14, 2003 | 33.07 | 33.31 | 32.64 | 32.75 | 128,939 | -0.28(-0.84%) |
Jul 11, 2003 | 32.48 | 33.03 | 32.48 | 33.03 | 64,313 | +0.65(+2.02%) |
Jul 10, 2003 | 32.70 | 32.81 | 32.29 | 32.38 | 115,848 | -0.44(-1.35%) |
Jul 09, 2003 | 32.53 | 32.92 | 32.50 | 32.82 | 78,859 | +0.36(+1.10%) |
Jul 08, 2003 | 32.68 | 32.68 | 32.35 | 32.46 | 68,469 | -0.31(-0.94%) |
Jul 07, 2003 | 32.48 | 32.82 | 32.37 | 32.77 | 87,275 | +0.43(+1.34%) |
Jul 03, 2003 | 32.24 | 32.69 | 32.24 | 32.34 | 54,651 | +0.01(+0.03%) |
Jul 02, 2003 | 32.44 | 32.92 | 32.14 | 32.33 | 137,978 | +0.11(+0.33%) |
Jul 01, 2003 | 31.71 | 32.44 | 31.40 | 32.22 | 106,289 | +0.46(+1.45%) |
Jun 30, 2003 | 31.91 | 32.33 | 31.65 | 31.76 | 247,593 | -0.13(-0.42%) |
Jun 27, 2003 | 32.07 | 32.23 | 31.62 | 31.90 | 92,470 | -0.29(-0.90%) |
Jun 26, 2003 | 32.15 | 32.24 | 31.88 | 32.18 | 95,276 | +0.30(+0.94%) |
Jun 25, 2003 | 31.76 | 32.24 | 31.66 | 31.89 | 83,743 | +0.18(+0.58%) |
Jun 24, 2003 | 32.05 | 32.23 | 31.69 | 31.70 | 45,300 | -0.36(-1.11%) |
Jun 23, 2003 | 32.63 | 32.66 | 31.98 | 32.06 | 127,900 | -0.66(-2.03%) |
Jun 20, 2003 | 31.96 | 32.72 | 31.79 | 32.72 | 661,945 | +0.76(+2.38%) |
Jun 19, 2003 | 32.48 | 32.70 | 31.67 | 31.96 | 157,927 | -0.36(-1.10%) |
Jun 18, 2003 | 32.02 | 32.54 | 32.02 | 32.32 | 167,590 | +0.27(+0.84%) |
Jun 17, 2003 | 32.52 | 32.52 | 32.05 | 32.05 | 59,534 | -0.47(-1.45%) |
Jun 16, 2003 | 31.64 | 32.68 | 31.63 | 32.52 | 121,043 | +0.95(+3.02%) |
Jun 13, 2003 | 32.30 | 32.30 | 31.47 | 31.57 | 93,509 | -0.73(-2.26%) |
Jun 12, 2003 | 32.34 | 32.47 | 32.18 | 32.30 | 96,834 | -0.13(-0.42%) |
Jun 11, 2003 | 31.95 | 32.44 | 31.83 | 32.44 | 50,703 | +0.43(+1.35%) |
Jun 10, 2003 | 31.86 | 32.00 | 31.73 | 32.00 | 39,274 | +0.24(+0.76%) |
Jun 09, 2003 | 32.31 | 32.31 | 31.61 | 31.76 | 61,404 | -0.31(-0.96%) |
Jun 06, 2003 | 32.19 | 32.68 | 32.02 | 32.07 | 69,301 | +0.04(+0.12%) |
Jun 05, 2003 | 32.29 | 32.29 | 31.91 | 32.03 | 36,053 | -0.31(-0.95%) |
Jun 04, 2003 | 31.62 | 32.38 | 31.62 | 32.34 | 70,963 | +0.88(+2.78%) |
Jun 03, 2003 | 32.03 | 32.18 | 30.85 | 31.46 | 123,640 | -0.58(-1.80%) |
Jun 02, 2003 | 31.28 | 32.20 | 31.28 | 32.04 | 55,378 | +0.61(+1.93%) |
May 30, 2003 | 31.57 | 31.75 | 31.28 | 31.43 | 69,508 | -0.05(-0.15%) |
May 29, 2003 | 31.25 | 31.76 | 31.14 | 31.48 | 61,508 | +0.23(+0.74%) |
May 28, 2003 | 31.09 | 31.28 | 30.96 | 31.25 | 33,663 | +0.23(+0.74%) |
May 27, 2003 | 30.56 | 31.09 | 30.56 | 31.02 | 41,871 | +0.32(+1.03%) |
May 23, 2003 | 30.59 | 30.80 | 30.23 | 30.70 | 35,325 | +0.13(+0.41%) |
May 22, 2003 | 30.41 | 30.69 | 30.22 | 30.58 | 53,092 | +0.13(+0.44%) |
May 21, 2003 | 30.56 | 30.56 | 30.18 | 30.44 | 39,897 | -0.12(-0.38%) |
May 20, 2003 | 30.14 | 30.61 | 29.89 | 30.56 | 84,262 | +0.41(+1.37%) |
May 19, 2003 | 30.99 | 31.04 | 30.13 | 30.14 | 73,768 | -0.80(-2.58%) |
May 16, 2003 | 31.81 | 31.82 | 30.94 | 30.94 | 166,031 | -1.05(-3.28%) |
May 15, 2003 | 31.59 | 31.99 | 31.28 | 31.99 | 74,392 | +0.42(+1.34%) |
May 14, 2003 | 31.76 | 31.78 | 31.39 | 31.57 | 51,638 | -0.20(-0.64%) |
May 13, 2003 | 31.76 | 32.06 | 31.49 | 31.77 | 83,327 | -0.13(-0.42%) |
May 12, 2003 | 31.59 | 31.91 | 31.44 | 31.91 | 96,418 | +0.29(+0.91%) |
May 09, 2003 | 31.28 | 31.62 | 31.05 | 31.62 | 89,145 | +0.34(+1.08%) |
May 08, 2003 | 31.09 | 31.30 | 30.75 | 31.28 | 64,833 | +0.13(+0.43%) |
May 07, 2003 | 31.71 | 31.71 | 31.09 | 31.15 | 117,926 | -0.71(-2.24%) |
May 06, 2003 | 31.06 | 31.86 | 31.00 | 31.86 | 119,692 | +0.81(+2.60%) |
May 05, 2003 | 31.03 | 31.09 | 30.99 | 31.05 | 126,965 | +0.02(+0.06%) |
May 02, 2003 | 30.37 | 31.03 | 30.32 | 31.03 | 92,159 | +0.76(+2.51%) |