Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 31.83 | 32.05 | 31.47 | 31.56 | 28,875 | -0.09(-0.28%) |
Jul 30, 2003 | 31.75 | 31.75 | 31.53 | 31.64 | 7,218 | -0.01(-0.05%) |
Jul 29, 2003 | 31.90 | 31.90 | 31.47 | 31.66 | 12,667 | -0.18(-0.58%) |
Jul 28, 2003 | 31.93 | 32.01 | 31.78 | 31.84 | 25,334 | -0.15(-0.46%) |
Jul 25, 2003 | 31.80 | 32.03 | 31.61 | 31.99 | 9,943 | +0.35(+1.09%) |
Jul 24, 2003 | 31.91 | 32.15 | 31.64 | 31.64 | 23,563 | -0.29(-0.92%) |
Jul 23, 2003 | 31.79 | 31.99 | 31.75 | 31.94 | 21,792 | +0.13(+0.42%) |
Jul 22, 2003 | 31.77 | 31.97 | 31.50 | 31.80 | 33,506 | +0.07(+0.23%) |
Jul 21, 2003 | 31.86 | 31.86 | 31.63 | 31.73 | 50,668 | -0.07(-0.23%) |
Jul 18, 2003 | 31.79 | 31.89 | 31.58 | 31.80 | 14,165 | +0.20(+0.63%) |
Jul 17, 2003 | 31.85 | 31.86 | 31.50 | 31.61 | 11,168 | -0.15(-0.46%) |
Jul 16, 2003 | 31.78 | 31.78 | 31.52 | 31.75 | 49,715 | -0.11(-0.35%) |
Jul 15, 2003 | 31.93 | 31.95 | 31.72 | 31.86 | 10,487 | -0.09(-0.28%) |
Jul 14, 2003 | 32.25 | 32.36 | 31.95 | 31.95 | 9,534 | -0.20(-0.62%) |
Jul 11, 2003 | 32.03 | 32.27 | 31.86 | 32.15 | 19,749 | +0.12(+0.37%) |
Jul 10, 2003 | 32.05 | 32.08 | 31.86 | 32.03 | 8,580 | -0.01(-0.05%) |
Jul 09, 2003 | 32.21 | 32.34 | 31.90 | 32.05 | 18,932 | -0.51(-1.58%) |
Jul 08, 2003 | 32.41 | 32.59 | 32.23 | 32.56 | 15,255 | +0.10(+0.32%) |
Jul 07, 2003 | 32.52 | 32.66 | 32.38 | 32.46 | 39,227 | +0.05(+0.16%) |
Jul 03, 2003 | 32.34 | 32.55 | 32.31 | 32.41 | 37,320 | -0.08(-0.25%) |
Jul 02, 2003 | 32.45 | 32.52 | 32.31 | 32.49 | 25,198 | +0.10(+0.32%) |
Jul 01, 2003 | 32.01 | 32.38 | 31.83 | 32.38 | 24,653 | +0.26(+0.82%) |
Jun 30, 2003 | 32.08 | 32.19 | 31.89 | 32.12 | 18,932 | +0.22(+0.69%) |
Jun 27, 2003 | 32.05 | 32.30 | 31.90 | 31.90 | 20,839 | -0.23(-0.71%) |
Jun 26, 2003 | 31.94 | 32.13 | 31.75 | 32.13 | 60,611 | +0.17(+0.53%) |
Jun 25, 2003 | 32.38 | 32.41 | 31.91 | 31.96 | 18,660 | -0.41(-1.27%) |
Jun 24, 2003 | 31.92 | 32.41 | 31.92 | 32.37 | 65,651 | +0.30(+0.94%) |
Jun 23, 2003 | 32.15 | 32.15 | 31.76 | 32.07 | 15,799 | -0.08(-0.25%) |
Jun 20, 2003 | 32.12 | 32.34 | 31.97 | 32.15 | 8,580 | -0.06(-0.18%) |
Jun 19, 2003 | 32.71 | 32.71 | 32.08 | 32.21 | 25,198 | -0.39(-1.19%) |
Jun 18, 2003 | 32.52 | 32.66 | 32.30 | 32.60 | 80,497 | +0.07(+0.23%) |
Jun 17, 2003 | 32.74 | 32.80 | 32.41 | 32.52 | 43,449 | -0.10(-0.32%) |
Jun 16, 2003 | 32.16 | 32.72 | 32.16 | 32.63 | 41,542 | +0.54(+1.67%) |
Jun 13, 2003 | 32.36 | 32.36 | 32.02 | 32.09 | 54,618 | -0.47(-1.44%) |
Jun 12, 2003 | 32.49 | 32.56 | 32.14 | 32.56 | 27,241 | +0.25(+0.77%) |
Jun 11, 2003 | 32.30 | 32.44 | 32.13 | 32.31 | 29,284 | +0.11(+0.34%) |
Jun 10, 2003 | 32.01 | 32.20 | 31.98 | 32.20 | 55,844 | +0.19(+0.60%) |
Jun 09, 2003 | 32.30 | 32.30 | 31.97 | 32.01 | 10,487 | -0.26(-0.82%) |
Jun 06, 2003 | 32.30 | 32.51 | 32.11 | 32.27 | 18,932 | -0.08(-0.25%) |
Jun 05, 2003 | 32.44 | 32.44 | 32.11 | 32.36 | 36,639 | -0.09(-0.27%) |
Jun 04, 2003 | 32.02 | 32.44 | 31.97 | 32.44 | 18,796 | +0.43(+1.33%) |
Jun 03, 2003 | 32.00 | 32.14 | 31.82 | 32.02 | 80,361 | +0.13(+0.41%) |
Jun 02, 2003 | 31.94 | 32.16 | 31.87 | 31.89 | 32,553 | -0.04(-0.11%) |
May 30, 2003 | 31.42 | 31.97 | 31.42 | 31.92 | 31,191 | +0.57(+1.83%) |
May 29, 2003 | 31.52 | 31.73 | 31.35 | 31.35 | 25,334 | -0.15(-0.47%) |
May 28, 2003 | 31.61 | 31.61 | 31.39 | 31.50 | 38,546 | +0.02(+0.07%) |
May 27, 2003 | 31.14 | 31.61 | 31.11 | 31.47 | 43,722 | +0.33(+1.06%) |
May 23, 2003 | 31.13 | 31.25 | 31.10 | 31.14 | 7,082 | +0.01(+0.05%) |
May 22, 2003 | 30.55 | 31.24 | 30.54 | 31.13 | 22,065 | +0.58(+1.90%) |
May 21, 2003 | 30.40 | 30.66 | 30.17 | 30.55 | 11,577 | +0.28(+0.92%) |
May 20, 2003 | 30.25 | 30.44 | 30.06 | 30.27 | 14,301 | +0.12(+0.39%) |
May 19, 2003 | 30.21 | 30.36 | 30.09 | 30.15 | 19,341 | -0.22(-0.73%) |
May 16, 2003 | 30.36 | 30.68 | 30.34 | 30.37 | 14,982 | -0.10(-0.31%) |
May 15, 2003 | 30.25 | 30.57 | 30.21 | 30.47 | 16,072 | +0.37(+1.22%) |
May 14, 2003 | 30.21 | 30.31 | 30.05 | 30.10 | 40,044 | +0.07(+0.24%) |
May 13, 2003 | 30.03 | 30.33 | 29.95 | 30.03 | 43,449 | +0.00(+0.00%) |
May 12, 2003 | 29.88 | 30.29 | 29.88 | 30.03 | 43,177 | +0.08(+0.27%) |
May 09, 2003 | 29.61 | 30.06 | 29.61 | 29.95 | 47,808 | +0.40(+1.34%) |
May 08, 2003 | 29.66 | 29.82 | 29.48 | 29.55 | 17,843 | -0.36(-1.20%) |
May 07, 2003 | 29.71 | 29.95 | 29.71 | 29.91 | 9,534 | +0.26(+0.87%) |
May 06, 2003 | 29.62 | 29.74 | 29.51 | 29.65 | 58,568 | +0.07(+0.25%) |
May 05, 2003 | 29.77 | 29.77 | 29.39 | 29.58 | 43,041 | +0.10(+0.35%) |
May 02, 2003 | 29.16 | 29.57 | 29.16 | 29.48 | 12,667 | +0.10(+0.33%) |