Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 30.96 | 31.20 | 30.81 | 30.81 | 187,528 | -0.14(-0.46%) |
Jun 27, 2003 | 31.09 | 31.31 | 30.96 | 30.96 | 60,219 | -0.12(-0.40%) |
Jun 26, 2003 | 30.94 | 31.36 | 30.94 | 31.08 | 145,579 | +0.21(+0.66%) |
Jun 25, 2003 | 30.58 | 31.01 | 30.45 | 30.88 | 138,855 | +0.29(+0.96%) |
Jun 24, 2003 | 31.26 | 31.27 | 30.32 | 30.58 | 224,654 | -0.68(-2.17%) |
Jun 23, 2003 | 31.31 | 31.61 | 31.24 | 31.26 | 56,126 | -0.23(-0.72%) |
Jun 20, 2003 | 31.64 | 31.88 | 31.49 | 31.49 | 56,273 | +0.01(+0.04%) |
Jun 19, 2003 | 31.27 | 31.75 | 31.27 | 31.47 | 130,670 | +0.31(+0.99%) |
Jun 18, 2003 | 31.46 | 31.47 | 30.94 | 31.16 | 63,435 | -0.21(-0.68%) |
Jun 17, 2003 | 31.47 | 31.47 | 31.20 | 31.38 | 106,115 | -0.10(-0.30%) |
Jun 16, 2003 | 31.23 | 31.47 | 31.04 | 31.47 | 127,162 | +0.25(+0.81%) |
Jun 13, 2003 | 31.46 | 31.75 | 31.17 | 31.22 | 103,776 | -0.16(-0.52%) |
Jun 12, 2003 | 32.37 | 32.37 | 31.20 | 31.38 | 209,599 | -0.99(-3.06%) |
Jun 11, 2003 | 32.60 | 32.60 | 32.17 | 32.37 | 39,902 | -0.24(-0.73%) |
Jun 10, 2003 | 32.24 | 32.89 | 32.24 | 32.61 | 84,482 | +0.46(+1.43%) |
Jun 09, 2003 | 32.59 | 32.59 | 31.95 | 32.16 | 58,319 | -0.44(-1.34%) |
Jun 06, 2003 | 32.85 | 32.98 | 32.55 | 32.59 | 91,206 | -0.08(-0.23%) |
Jun 05, 2003 | 32.46 | 32.67 | 31.96 | 32.67 | 145,725 | +0.17(+0.53%) |
Jun 04, 2003 | 32.83 | 32.92 | 32.44 | 32.50 | 105,676 | -0.28(-0.86%) |
Jun 03, 2003 | 31.88 | 33.22 | 31.78 | 32.78 | 254,325 | +0.96(+3.03%) |
Jun 02, 2003 | 31.19 | 31.83 | 31.19 | 31.81 | 181,681 | +0.76(+2.45%) |
May 30, 2003 | 30.95 | 31.23 | 30.89 | 31.05 | 108,015 | +0.08(+0.27%) |
May 29, 2003 | 31.06 | 31.27 | 30.85 | 30.97 | 175,104 | -0.09(-0.29%) |
May 28, 2003 | 31.14 | 31.47 | 30.96 | 31.06 | 63,727 | -0.05(-0.15%) |
May 27, 2003 | 31.10 | 31.18 | 30.79 | 31.11 | 36,248 | +0.05(+0.15%) |
May 23, 2003 | 31.17 | 31.27 | 30.97 | 31.06 | 24,263 | -0.04(-0.13%) |
May 22, 2003 | 30.83 | 31.31 | 30.72 | 31.10 | 67,089 | +0.36(+1.16%) |
May 21, 2003 | 31.03 | 31.10 | 30.65 | 30.75 | 38,148 | -0.22(-0.71%) |
May 20, 2003 | 31.10 | 31.40 | 30.81 | 30.97 | 44,433 | -0.06(-0.20%) |
May 19, 2003 | 31.57 | 31.58 | 30.94 | 31.03 | 102,022 | -0.62(-1.95%) |
May 16, 2003 | 31.17 | 31.64 | 31.07 | 31.64 | 99,683 | +0.54(+1.74%) |
May 15, 2003 | 30.58 | 31.23 | 30.58 | 31.10 | 112,546 | +0.59(+1.93%) |
May 14, 2003 | 30.81 | 31.01 | 30.45 | 30.51 | 51,303 | -0.23(-0.76%) |
May 13, 2003 | 31.06 | 31.06 | 30.73 | 30.75 | 101,730 | -0.22(-0.71%) |
May 12, 2003 | 30.58 | 31.14 | 30.48 | 30.97 | 141,486 | +0.34(+1.12%) |
May 09, 2003 | 30.80 | 30.92 | 30.62 | 30.62 | 55,688 | -0.20(-0.64%) |
May 08, 2003 | 30.79 | 30.82 | 30.38 | 30.82 | 78,197 | +0.03(+0.11%) |
May 07, 2003 | 30.61 | 30.79 | 30.38 | 30.79 | 222,607 | +0.21(+0.67%) |
May 06, 2003 | 30.73 | 30.79 | 30.40 | 30.58 | 258,856 | -0.14(-0.47%) |
May 05, 2003 | 31.13 | 31.23 | 30.36 | 30.73 | 121,169 | -0.23(-0.75%) |
May 02, 2003 | 30.99 | 31.10 | 30.79 | 30.96 | 76,443 | +0.03(+0.11%) |
May 01, 2003 | 31.13 | 31.40 | 30.92 | 30.92 | 96,760 | -0.19(-0.62%) |
Apr 30, 2003 | 30.70 | 31.36 | 30.61 | 31.12 | 110,061 | +0.53(+1.74%) |
Apr 29, 2003 | 31.13 | 31.19 | 30.47 | 30.58 | 96,760 | -0.55(-1.76%) |
Apr 28, 2003 | 30.89 | 31.44 | 30.89 | 31.13 | 120,292 | +0.24(+0.78%) |
Apr 25, 2003 | 30.89 | 31.13 | 30.74 | 30.89 | 110,061 | +0.14(+0.45%) |
Apr 24, 2003 | 30.55 | 30.91 | 30.21 | 30.75 | 153,179 | +0.21(+0.67%) |
Apr 23, 2003 | 30.77 | 30.77 | 30.17 | 30.55 | 375,495 | -0.10(-0.33%) |
Apr 22, 2003 | 31.30 | 31.30 | 30.55 | 30.65 | 188,551 | -0.82(-2.61%) |
Apr 21, 2003 | 32.42 | 32.42 | 31.29 | 31.47 | 135,640 | -0.88(-2.73%) |
Apr 17, 2003 | 32.05 | 32.50 | 31.59 | 32.35 | 160,049 | +0.47(+1.48%) |
Apr 16, 2003 | 30.89 | 31.92 | 30.51 | 31.88 | 297,151 | +0.86(+2.76%) |
Apr 15, 2003 | 31.15 | 31.15 | 30.32 | 31.03 | 393,034 | -0.12(-0.37%) |
Apr 14, 2003 | 31.12 | 31.23 | 30.91 | 31.14 | 49,111 | -0.04(-0.13%) |
Apr 11, 2003 | 31.33 | 31.61 | 31.16 | 31.18 | 44,433 | -0.05(-0.15%) |
Apr 10, 2003 | 31.20 | 31.42 | 30.96 | 31.23 | 50,280 | +0.03(+0.11%) |
Apr 09, 2003 | 31.01 | 31.27 | 30.92 | 31.20 | 65,919 | +0.30(+0.97%) |
Apr 08, 2003 | 31.10 | 31.10 | 30.24 | 30.90 | 85,067 | -0.20(-0.64%) |
Apr 07, 2003 | 31.64 | 32.03 | 31.03 | 31.10 | 128,331 | -0.15(-0.48%) |
Apr 04, 2003 | 30.80 | 31.47 | 30.80 | 31.25 | 57,003 | +0.53(+1.71%) |
Apr 03, 2003 | 30.68 | 30.92 | 30.49 | 30.72 | 88,136 | +0.07(+0.22%) |
Apr 02, 2003 | 30.00 | 30.94 | 30.00 | 30.65 | 168,380 | +0.89(+2.99%) |