Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2003 | 29.40 | 29.45 | 28.85 | 29.38 | 31,191 | +0.09(+0.30%) |
Apr 30, 2003 | 29.37 | 29.51 | 29.29 | 29.29 | 56,389 | -0.12(-0.42%) |
Apr 29, 2003 | 29.48 | 29.59 | 29.21 | 29.42 | 41,542 | +0.12(+0.43%) |
Apr 28, 2003 | 28.82 | 29.44 | 28.82 | 29.29 | 84,856 | +0.48(+1.66%) |
Apr 25, 2003 | 29.29 | 29.29 | 28.82 | 28.82 | 12,122 | -0.43(-1.46%) |
Apr 24, 2003 | 29.26 | 29.45 | 29.12 | 29.24 | 6,946 | -0.35(-1.17%) |
Apr 23, 2003 | 29.55 | 29.59 | 29.22 | 29.59 | 43,585 | +0.11(+0.37%) |
Apr 22, 2003 | 28.78 | 29.48 | 28.78 | 29.48 | 16,344 | +0.55(+1.90%) |
Apr 21, 2003 | 29.29 | 29.29 | 28.93 | 28.93 | 5,584 | -0.23(-0.78%) |
Apr 17, 2003 | 28.63 | 29.15 | 28.63 | 29.15 | 6,810 | +0.48(+1.69%) |
Apr 16, 2003 | 29.00 | 29.00 | 28.49 | 28.67 | 102,427 | -0.62(-2.13%) |
Apr 15, 2003 | 29.23 | 29.44 | 29.07 | 29.29 | 18,387 | +0.14(+0.48%) |
Apr 14, 2003 | 28.74 | 29.24 | 28.74 | 29.15 | 106,104 | +0.31(+1.07%) |
Apr 11, 2003 | 28.96 | 29.04 | 28.68 | 28.85 | 9,398 | +0.17(+0.59%) |
Apr 10, 2003 | 28.66 | 28.70 | 28.53 | 28.68 | 7,491 | +0.01(+0.05%) |
Apr 09, 2003 | 28.91 | 29.21 | 28.61 | 28.66 | 12,122 | -0.07(-0.23%) |
Apr 08, 2003 | 28.57 | 28.88 | 28.57 | 28.73 | 149,009 | +0.16(+0.57%) |
Apr 07, 2003 | 28.55 | 29.18 | 28.55 | 28.57 | 27,922 | +0.01(+0.05%) |
Apr 04, 2003 | 28.69 | 28.71 | 28.39 | 28.55 | 127,761 | +0.15(+0.54%) |
Apr 03, 2003 | 29.00 | 29.00 | 28.40 | 28.40 | 66,468 | -0.44(-1.53%) |
Apr 02, 2003 | 28.27 | 28.85 | 28.27 | 28.84 | 26,696 | +0.65(+2.29%) |