Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 31.83 | 32.05 | 31.48 | 31.56 | 28,869 | -0.09(-0.28%) |
Jul 30, 2003 | 31.76 | 31.76 | 31.54 | 31.65 | 7,217 | -0.01(-0.05%) |
Jul 29, 2003 | 31.91 | 31.91 | 31.48 | 31.66 | 12,664 | -0.18(-0.58%) |
Jul 28, 2003 | 31.94 | 32.02 | 31.78 | 31.85 | 25,328 | -0.15(-0.46%) |
Jul 25, 2003 | 31.81 | 32.04 | 31.61 | 32.00 | 9,940 | +0.35(+1.09%) |
Jul 24, 2003 | 31.91 | 32.16 | 31.65 | 31.65 | 23,558 | -0.29(-0.92%) |
Jul 23, 2003 | 31.80 | 32.00 | 31.76 | 31.94 | 21,788 | +0.13(+0.42%) |
Jul 22, 2003 | 31.77 | 31.97 | 31.50 | 31.81 | 33,499 | +0.07(+0.23%) |
Jul 21, 2003 | 31.87 | 31.87 | 31.64 | 31.74 | 50,657 | -0.07(-0.23%) |
Jul 18, 2003 | 31.80 | 31.90 | 31.58 | 31.81 | 14,162 | +0.20(+0.63%) |
Jul 17, 2003 | 31.86 | 31.87 | 31.51 | 31.61 | 11,166 | -0.15(-0.46%) |
Jul 16, 2003 | 31.78 | 31.78 | 31.53 | 31.76 | 49,704 | -0.11(-0.35%) |
Jul 15, 2003 | 31.94 | 31.96 | 31.73 | 31.87 | 10,485 | -0.09(-0.28%) |
Jul 14, 2003 | 32.26 | 32.37 | 31.96 | 31.96 | 9,532 | -0.20(-0.62%) |
Jul 11, 2003 | 32.04 | 32.27 | 31.87 | 32.16 | 19,745 | +0.12(+0.37%) |
Jul 10, 2003 | 32.05 | 32.09 | 31.87 | 32.04 | 8,579 | -0.01(-0.05%) |
Jul 09, 2003 | 32.22 | 32.35 | 31.91 | 32.05 | 18,928 | -0.51(-1.58%) |
Jul 08, 2003 | 32.42 | 32.60 | 32.24 | 32.57 | 15,251 | +0.10(+0.32%) |
Jul 07, 2003 | 32.53 | 32.66 | 32.38 | 32.47 | 39,219 | +0.05(+0.16%) |
Jul 03, 2003 | 32.35 | 32.55 | 32.32 | 32.41 | 37,312 | -0.08(-0.25%) |
Jul 02, 2003 | 32.46 | 32.52 | 32.32 | 32.49 | 25,192 | +0.10(+0.32%) |
Jul 01, 2003 | 32.02 | 32.39 | 31.83 | 32.39 | 24,648 | +0.26(+0.82%) |
Jun 30, 2003 | 32.09 | 32.19 | 31.89 | 32.13 | 18,928 | +0.22(+0.69%) |
Jun 27, 2003 | 32.05 | 32.31 | 31.91 | 31.91 | 20,835 | -0.23(-0.71%) |
Jun 26, 2003 | 31.94 | 32.13 | 31.75 | 32.13 | 60,598 | +0.17(+0.53%) |
Jun 25, 2003 | 32.38 | 32.42 | 31.91 | 31.97 | 18,656 | -0.41(-1.27%) |
Jun 24, 2003 | 31.93 | 32.42 | 31.93 | 32.38 | 65,637 | +0.30(+0.94%) |
Jun 23, 2003 | 32.16 | 32.16 | 31.77 | 32.08 | 15,796 | -0.08(-0.25%) |
Jun 20, 2003 | 32.13 | 32.35 | 31.98 | 32.16 | 8,579 | -0.06(-0.18%) |
Jun 19, 2003 | 32.71 | 32.71 | 32.08 | 32.22 | 25,192 | -0.39(-1.19%) |
Jun 18, 2003 | 32.53 | 32.66 | 32.31 | 32.60 | 80,480 | +0.07(+0.23%) |
Jun 17, 2003 | 32.75 | 32.81 | 32.42 | 32.53 | 43,440 | -0.10(-0.32%) |
Jun 16, 2003 | 32.16 | 32.72 | 32.16 | 32.63 | 41,534 | +0.54(+1.67%) |
Jun 13, 2003 | 32.37 | 32.37 | 32.03 | 32.10 | 54,607 | -0.47(-1.44%) |
Jun 12, 2003 | 32.49 | 32.57 | 32.15 | 32.57 | 27,235 | +0.25(+0.77%) |
Jun 11, 2003 | 32.31 | 32.44 | 32.13 | 32.32 | 29,278 | +0.11(+0.34%) |
Jun 10, 2003 | 32.02 | 32.21 | 31.99 | 32.21 | 55,832 | +0.19(+0.60%) |
Jun 09, 2003 | 32.31 | 32.31 | 31.98 | 32.02 | 10,485 | -0.26(-0.82%) |
Jun 06, 2003 | 32.31 | 32.52 | 32.12 | 32.28 | 18,928 | -0.08(-0.25%) |
Jun 05, 2003 | 32.45 | 32.45 | 32.11 | 32.36 | 36,631 | -0.09(-0.27%) |
Jun 04, 2003 | 32.02 | 32.45 | 31.98 | 32.45 | 18,792 | +0.43(+1.33%) |
Jun 03, 2003 | 32.01 | 32.15 | 31.83 | 32.02 | 80,344 | +0.13(+0.41%) |
Jun 02, 2003 | 31.94 | 32.17 | 31.88 | 31.89 | 32,546 | -0.04(-0.11%) |
May 30, 2003 | 31.43 | 31.98 | 31.43 | 31.93 | 31,184 | +0.57(+1.83%) |
May 29, 2003 | 31.53 | 31.74 | 31.36 | 31.36 | 25,328 | -0.15(-0.47%) |
May 28, 2003 | 31.61 | 31.61 | 31.39 | 31.50 | 38,538 | +0.02(+0.07%) |
May 27, 2003 | 31.15 | 31.62 | 31.11 | 31.48 | 43,712 | +0.33(+1.06%) |
May 23, 2003 | 31.14 | 31.26 | 31.11 | 31.15 | 7,081 | +0.01(+0.05%) |
May 22, 2003 | 30.56 | 31.25 | 30.55 | 31.14 | 22,060 | +0.58(+1.90%) |
May 21, 2003 | 30.40 | 30.67 | 30.17 | 30.56 | 11,575 | +0.28(+0.92%) |
May 20, 2003 | 30.25 | 30.45 | 30.06 | 30.28 | 14,298 | +0.12(+0.39%) |
May 19, 2003 | 30.22 | 30.36 | 30.09 | 30.16 | 19,337 | -0.22(-0.73%) |
May 16, 2003 | 30.36 | 30.69 | 30.34 | 30.38 | 14,979 | -0.10(-0.31%) |
May 15, 2003 | 30.25 | 30.58 | 30.22 | 30.48 | 16,068 | +0.37(+1.22%) |
May 14, 2003 | 30.22 | 30.31 | 30.06 | 30.11 | 40,036 | +0.07(+0.24%) |
May 13, 2003 | 30.03 | 30.34 | 29.96 | 30.03 | 43,440 | +0.00(+0.00%) |
May 12, 2003 | 29.89 | 30.30 | 29.89 | 30.03 | 43,168 | +0.08(+0.27%) |
May 09, 2003 | 29.62 | 30.06 | 29.62 | 29.95 | 47,798 | +0.40(+1.34%) |
May 08, 2003 | 29.67 | 29.82 | 29.49 | 29.56 | 17,839 | -0.36(-1.20%) |
May 07, 2003 | 29.72 | 29.95 | 29.72 | 29.92 | 9,532 | +0.26(+0.87%) |
May 06, 2003 | 29.63 | 29.75 | 29.51 | 29.66 | 58,556 | +0.07(+0.25%) |
May 05, 2003 | 29.78 | 29.78 | 29.40 | 29.59 | 43,031 | +0.10(+0.35%) |
May 02, 2003 | 29.17 | 29.57 | 29.17 | 29.48 | 12,664 | +0.10(+0.32%) |