Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 31.41 | 31.52 | 31.32 | 31.51 | 114,306 | -0.02(-0.06%) |
Jul 30, 2003 | 31.54 | 31.54 | 31.27 | 31.53 | 77,028 | +0.11(+0.34%) |
Jul 29, 2003 | 31.51 | 31.51 | 31.25 | 31.42 | 77,131 | +0.11(+0.34%) |
Jul 28, 2003 | 31.51 | 31.51 | 31.08 | 31.32 | 82,074 | -0.08(-0.25%) |
Jul 25, 2003 | 31.05 | 31.50 | 30.95 | 31.39 | 234,586 | +0.35(+1.13%) |
Jul 24, 2003 | 30.69 | 31.11 | 30.64 | 31.05 | 272,276 | +0.34(+1.11%) |
Jul 23, 2003 | 30.79 | 30.98 | 30.60 | 30.71 | 232,938 | -0.32(-1.03%) |
Jul 22, 2003 | 30.95 | 31.21 | 30.88 | 31.03 | 237,675 | +0.22(+0.72%) |
Jul 21, 2003 | 30.78 | 30.88 | 30.69 | 30.80 | 65,494 | +0.02(+0.06%) |
Jul 18, 2003 | 30.98 | 30.98 | 30.50 | 30.78 | 58,492 | -0.12(-0.38%) |
Jul 17, 2003 | 31.07 | 31.13 | 30.85 | 30.90 | 115,439 | -0.13(-0.41%) |
Jul 16, 2003 | 31.31 | 31.31 | 30.94 | 31.03 | 72,806 | -0.18(-0.59%) |
Jul 15, 2003 | 31.18 | 31.25 | 31.07 | 31.21 | 71,055 | +0.04(+0.12%) |
Jul 14, 2003 | 31.41 | 31.41 | 31.16 | 31.17 | 80,632 | -0.19(-0.62%) |
Jul 11, 2003 | 31.32 | 31.55 | 31.27 | 31.37 | 103,802 | +0.17(+0.53%) |
Jul 10, 2003 | 31.80 | 31.80 | 31.11 | 31.20 | 64,155 | -0.60(-1.89%) |
Jul 09, 2003 | 31.75 | 31.80 | 31.49 | 31.80 | 56,226 | +0.05(+0.15%) |
Jul 08, 2003 | 31.85 | 31.94 | 31.56 | 31.75 | 126,355 | +0.24(+0.77%) |
Jul 07, 2003 | 30.42 | 31.51 | 30.42 | 31.51 | 118,940 | +1.09(+3.57%) |
Jul 03, 2003 | 30.49 | 30.61 | 30.28 | 30.42 | 52,519 | -0.27(-0.89%) |
Jul 02, 2003 | 30.54 | 30.73 | 30.20 | 30.70 | 104,523 | +0.16(+0.51%) |
Jul 01, 2003 | 30.35 | 30.56 | 30.11 | 30.54 | 95,770 | +0.24(+0.80%) |
Jun 30, 2003 | 30.59 | 30.65 | 30.15 | 30.30 | 106,480 | -0.17(-0.57%) |
Jun 27, 2003 | 30.49 | 30.58 | 30.30 | 30.47 | 57,153 | -0.07(-0.22%) |
Jun 26, 2003 | 30.39 | 30.59 | 30.20 | 30.54 | 79,499 | +0.32(+1.06%) |
Jun 25, 2003 | 30.49 | 30.59 | 30.10 | 30.22 | 164,251 | -0.12(-0.38%) |
Jun 24, 2003 | 29.90 | 30.44 | 29.86 | 30.34 | 163,942 | +0.48(+1.59%) |
Jun 23, 2003 | 30.25 | 30.25 | 29.84 | 29.86 | 245,811 | -0.28(-0.93%) |
Jun 20, 2003 | 29.76 | 30.14 | 29.52 | 30.14 | 192,158 | +0.23(+0.78%) |
Jun 19, 2003 | 30.30 | 30.31 | 29.87 | 29.91 | 74,762 | -0.21(-0.71%) |
Jun 18, 2003 | 30.51 | 30.51 | 30.11 | 30.12 | 62,817 | -0.26(-0.86%) |
Jun 17, 2003 | 30.59 | 30.67 | 30.11 | 30.38 | 88,870 | -0.20(-0.67%) |
Jun 16, 2003 | 30.09 | 30.59 | 30.01 | 30.59 | 92,166 | +0.56(+1.88%) |
Jun 13, 2003 | 30.59 | 30.62 | 29.91 | 30.03 | 62,405 | -0.43(-1.40%) |
Jun 12, 2003 | 30.39 | 30.59 | 30.00 | 30.45 | 95,976 | +0.34(+1.13%) |
Jun 11, 2003 | 29.93 | 30.19 | 29.87 | 30.11 | 104,317 | +0.24(+0.81%) |
Jun 10, 2003 | 29.43 | 29.95 | 29.43 | 29.87 | 65,700 | +0.34(+1.15%) |
Jun 09, 2003 | 29.57 | 29.58 | 29.37 | 29.53 | 107,304 | +0.11(+0.36%) |
Jun 06, 2003 | 29.58 | 29.71 | 29.32 | 29.42 | 105,656 | -0.06(-0.20%) |
Jun 05, 2003 | 29.62 | 29.80 | 29.41 | 29.48 | 108,436 | -0.03(-0.10%) |
Jun 04, 2003 | 29.37 | 29.70 | 29.37 | 29.51 | 101,537 | +0.15(+0.50%) |
Jun 03, 2003 | 29.62 | 29.62 | 29.26 | 29.37 | 68,687 | -0.12(-0.40%) |
Jun 02, 2003 | 29.60 | 29.62 | 29.41 | 29.48 | 74,041 | -0.06(-0.20%) |
May 30, 2003 | 28.99 | 29.60 | 28.90 | 29.54 | 99,889 | +0.74(+2.56%) |
May 29, 2003 | 29.04 | 29.27 | 28.70 | 28.80 | 116,469 | -0.14(-0.47%) |
May 28, 2003 | 29.04 | 29.13 | 28.70 | 28.94 | 228,922 | +0.05(+0.17%) |
May 27, 2003 | 29.04 | 29.07 | 28.80 | 28.89 | 148,598 | +0.07(+0.24%) |
May 23, 2003 | 29.13 | 29.20 | 28.81 | 28.82 | 171,357 | -0.25(-0.87%) |
May 22, 2003 | 29.04 | 29.08 | 28.94 | 29.07 | 93,402 | +0.17(+0.60%) |
May 21, 2003 | 28.87 | 29.08 | 28.76 | 28.90 | 87,841 | +0.15(+0.51%) |
May 20, 2003 | 28.93 | 29.05 | 28.72 | 28.75 | 100,404 | -0.12(-0.40%) |
May 19, 2003 | 29.13 | 29.13 | 28.64 | 28.87 | 83,619 | -0.26(-0.90%) |
May 16, 2003 | 28.94 | 29.13 | 28.80 | 29.13 | 218,315 | +0.26(+0.91%) |
May 15, 2003 | 28.46 | 28.88 | 28.45 | 28.87 | 96,594 | +0.21(+0.75%) |
May 14, 2003 | 28.55 | 28.69 | 28.37 | 28.66 | 135,829 | +0.21(+0.75%) |
May 13, 2003 | 28.69 | 28.70 | 28.42 | 28.44 | 105,038 | -0.20(-0.71%) |
May 12, 2003 | 28.59 | 29.00 | 28.52 | 28.65 | 81,456 | +0.19(+0.68%) |
May 09, 2003 | 28.44 | 28.46 | 28.38 | 28.45 | 111,114 | +0.01(+0.03%) |
May 08, 2003 | 28.59 | 28.59 | 28.36 | 28.44 | 121,309 | -0.13(-0.44%) |
May 07, 2003 | 28.55 | 28.65 | 28.51 | 28.57 | 69,819 | -0.03(-0.10%) |
May 06, 2003 | 28.51 | 28.67 | 28.48 | 28.60 | 172,901 | +0.03(+0.10%) |
May 05, 2003 | 28.69 | 28.69 | 28.38 | 28.57 | 127,797 | -0.03(-0.10%) |
May 02, 2003 | 28.55 | 28.65 | 28.40 | 28.60 | 221,302 | +0.18(+0.65%) |