Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 31.24 | 31.42 | 31.02 | 31.31 | 52,855 | +0.08(+0.24%) |
Aug 28, 2003 | 31.00 | 31.27 | 30.96 | 31.24 | 58,518 | +0.18(+0.58%) |
Aug 27, 2003 | 31.14 | 31.20 | 30.91 | 31.06 | 41,819 | -0.08(-0.24%) |
Aug 26, 2003 | 31.34 | 31.34 | 30.92 | 31.14 | 84,800 | -0.14(-0.44%) |
Aug 25, 2003 | 31.89 | 31.89 | 31.23 | 31.27 | 360,402 | -0.54(-1.71%) |
Aug 22, 2003 | 32.03 | 32.18 | 31.79 | 31.82 | 89,592 | -0.11(-0.35%) |
Aug 21, 2003 | 32.42 | 32.51 | 31.75 | 31.93 | 170,327 | -0.50(-1.53%) |
Aug 20, 2003 | 32.11 | 32.51 | 32.04 | 32.42 | 135,477 | +0.39(+1.23%) |
Aug 19, 2003 | 32.06 | 32.37 | 31.91 | 32.03 | 123,715 | +0.31(+0.98%) |
Aug 18, 2003 | 31.62 | 31.80 | 31.39 | 31.72 | 109,776 | +0.10(+0.33%) |
Aug 15, 2003 | 31.70 | 32.02 | 31.61 | 31.62 | 19,893 | -0.15(-0.48%) |
Aug 14, 2003 | 31.67 | 31.89 | 31.60 | 31.77 | 84,364 | +0.14(+0.44%) |
Aug 13, 2003 | 31.27 | 31.69 | 31.21 | 31.63 | 173,231 | +0.43(+1.39%) |
Aug 12, 2003 | 31.16 | 31.46 | 31.13 | 31.20 | 216,067 | -0.03(-0.11%) |
Aug 11, 2003 | 31.27 | 31.30 | 30.92 | 31.23 | 69,553 | +0.03(+0.11%) |
Aug 08, 2003 | 30.63 | 31.52 | 30.63 | 31.20 | 247,431 | +0.57(+1.87%) |
Aug 07, 2003 | 30.51 | 30.63 | 30.44 | 30.63 | 73,184 | +0.05(+0.16%) |
Aug 06, 2003 | 30.57 | 30.99 | 30.28 | 30.58 | 138,817 | +0.08(+0.25%) |
Aug 05, 2003 | 30.57 | 30.79 | 30.44 | 30.50 | 163,212 | -0.07(-0.23%) |
Aug 04, 2003 | 31.05 | 31.05 | 30.48 | 30.57 | 250,916 | -0.54(-1.75%) |
Aug 01, 2003 | 31.11 | 31.11 | 30.51 | 31.11 | 320,615 | +0.01(+0.02%) |
Jul 31, 2003 | 31.14 | 31.32 | 30.93 | 31.11 | 261,516 | -0.12(-0.38%) |
Jul 30, 2003 | 30.76 | 31.22 | 30.75 | 31.22 | 132,863 | +0.54(+1.75%) |
Jul 29, 2003 | 30.23 | 30.96 | 30.07 | 30.69 | 298,399 | +0.54(+1.80%) |
Jul 28, 2003 | 30.96 | 30.96 | 30.03 | 30.14 | 290,412 | -0.95(-3.06%) |
Jul 25, 2003 | 31.53 | 31.62 | 31.00 | 31.09 | 200,675 | -0.54(-1.72%) |
Jul 24, 2003 | 31.20 | 31.88 | 31.20 | 31.64 | 183,395 | +0.52(+1.66%) |
Jul 23, 2003 | 31.15 | 31.26 | 31.07 | 31.12 | 81,315 | +0.08(+0.24%) |
Jul 22, 2003 | 31.06 | 31.23 | 31.00 | 31.05 | 167,858 | -0.27(-0.86%) |
Jul 21, 2003 | 31.74 | 31.86 | 31.09 | 31.31 | 107,598 | -0.36(-1.15%) |
Jul 18, 2003 | 31.35 | 31.74 | 31.09 | 31.68 | 113,841 | +0.25(+0.79%) |
Jul 17, 2003 | 31.44 | 31.57 | 31.25 | 31.43 | 237,848 | +0.10(+0.31%) |
Jul 16, 2003 | 31.27 | 31.56 | 30.92 | 31.33 | 200,820 | +0.06(+0.20%) |
Jul 15, 2003 | 32.23 | 32.23 | 31.21 | 31.27 | 283,733 | -0.95(-2.95%) |
Jul 14, 2003 | 32.09 | 32.57 | 32.09 | 32.22 | 80,153 | +0.30(+0.95%) |
Jul 11, 2003 | 31.80 | 31.97 | 31.60 | 31.92 | 73,038 | +0.06(+0.17%) |
Jul 10, 2003 | 31.67 | 31.86 | 31.42 | 31.86 | 81,896 | +0.19(+0.59%) |
Jul 09, 2003 | 31.07 | 31.68 | 31.04 | 31.68 | 142,157 | +0.69(+2.22%) |
Jul 08, 2003 | 30.99 | 31.02 | 30.72 | 30.99 | 362,144 | +0.00(+0.00%) |
Jul 07, 2003 | 31.55 | 31.68 | 30.74 | 30.99 | 179,765 | -0.44(-1.40%) |
Jul 03, 2003 | 31.73 | 31.73 | 31.43 | 31.43 | 45,740 | -0.43(-1.36%) |
Jul 02, 2003 | 31.73 | 31.86 | 31.58 | 31.86 | 131,121 | +0.05(+0.15%) |
Jul 01, 2003 | 30.89 | 31.82 | 30.65 | 31.82 | 96,562 | +0.80(+2.58%) |
Jun 30, 2003 | 31.16 | 31.40 | 31.02 | 31.02 | 186,299 | -0.14(-0.46%) |
Jun 27, 2003 | 31.29 | 31.52 | 31.16 | 31.16 | 59,825 | -0.12(-0.40%) |
Jun 26, 2003 | 31.15 | 31.57 | 31.15 | 31.29 | 144,625 | +0.21(+0.66%) |
Jun 25, 2003 | 30.78 | 31.21 | 30.65 | 31.08 | 137,946 | +0.30(+0.96%) |
Jun 24, 2003 | 31.47 | 31.47 | 30.52 | 30.78 | 223,182 | -0.68(-2.17%) |
Jun 23, 2003 | 31.52 | 31.82 | 31.44 | 31.47 | 55,759 | -0.23(-0.72%) |
Jun 20, 2003 | 31.85 | 32.09 | 31.69 | 31.69 | 55,904 | +0.01(+0.04%) |
Jun 19, 2003 | 31.47 | 31.95 | 31.47 | 31.68 | 129,814 | +0.31(+0.99%) |
Jun 18, 2003 | 31.67 | 31.68 | 31.14 | 31.37 | 63,019 | -0.21(-0.68%) |
Jun 17, 2003 | 31.68 | 31.68 | 31.40 | 31.58 | 105,419 | -0.10(-0.30%) |
Jun 16, 2003 | 31.44 | 31.68 | 31.25 | 31.68 | 126,329 | +0.25(+0.81%) |
Jun 13, 2003 | 31.67 | 31.95 | 31.38 | 31.42 | 103,096 | -0.17(-0.52%) |
Jun 12, 2003 | 32.59 | 32.59 | 31.40 | 31.59 | 208,226 | -1.00(-3.06%) |
Jun 11, 2003 | 32.82 | 32.82 | 32.38 | 32.59 | 39,641 | -0.24(-0.73%) |
Jun 10, 2003 | 32.45 | 33.11 | 32.45 | 32.83 | 83,929 | +0.46(+1.43%) |
Jun 09, 2003 | 32.81 | 32.81 | 32.16 | 32.37 | 57,937 | -0.44(-1.34%) |
Jun 06, 2003 | 33.06 | 33.19 | 32.77 | 32.81 | 90,608 | -0.08(-0.23%) |
Jun 05, 2003 | 32.68 | 32.88 | 32.17 | 32.88 | 144,770 | +0.17(+0.53%) |
Jun 04, 2003 | 33.04 | 33.14 | 32.66 | 32.71 | 104,984 | -0.28(-0.86%) |
Jun 03, 2003 | 32.09 | 33.44 | 31.99 | 32.99 | 252,659 | +0.97(+3.03%) |