Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 30.94 | 31.12 | 30.73 | 30.90 | 263,241 | -0.12(-0.38%) |
Jul 30, 2003 | 30.55 | 31.02 | 30.55 | 31.02 | 133,740 | +0.53(+1.75%) |
Jul 29, 2003 | 30.03 | 30.76 | 29.88 | 30.49 | 300,366 | +0.54(+1.80%) |
Jul 28, 2003 | 30.75 | 30.75 | 29.83 | 29.95 | 292,327 | -0.94(-3.06%) |
Jul 25, 2003 | 31.33 | 31.41 | 30.79 | 30.89 | 201,998 | -0.54(-1.72%) |
Jul 24, 2003 | 31.00 | 31.67 | 31.00 | 31.43 | 184,605 | +0.51(+1.66%) |
Jul 23, 2003 | 30.94 | 31.05 | 30.86 | 30.92 | 81,851 | +0.08(+0.24%) |
Jul 22, 2003 | 30.86 | 31.03 | 30.80 | 30.84 | 168,965 | -0.27(-0.86%) |
Jul 21, 2003 | 31.53 | 31.66 | 30.88 | 31.11 | 108,307 | -0.36(-1.15%) |
Jul 18, 2003 | 31.14 | 31.53 | 30.89 | 31.47 | 114,592 | +0.25(+0.79%) |
Jul 17, 2003 | 31.23 | 31.36 | 31.05 | 31.23 | 239,416 | +0.10(+0.31%) |
Jul 16, 2003 | 31.07 | 31.35 | 30.72 | 31.13 | 202,144 | +0.06(+0.20%) |
Jul 15, 2003 | 32.02 | 32.02 | 31.01 | 31.07 | 285,604 | -0.94(-2.95%) |
Jul 14, 2003 | 31.88 | 32.35 | 31.88 | 32.01 | 80,682 | +0.30(+0.95%) |
Jul 11, 2003 | 31.59 | 31.76 | 31.40 | 31.71 | 73,520 | +0.05(+0.17%) |
Jul 10, 2003 | 31.46 | 31.66 | 31.21 | 31.66 | 82,436 | +0.18(+0.59%) |
Jul 09, 2003 | 30.87 | 31.47 | 30.84 | 31.47 | 143,094 | +0.68(+2.22%) |
Jul 08, 2003 | 30.79 | 30.81 | 30.52 | 30.79 | 364,532 | +0.00(+0.00%) |
Jul 07, 2003 | 31.34 | 31.47 | 30.54 | 30.79 | 180,950 | -0.44(-1.40%) |
Jul 03, 2003 | 31.52 | 31.52 | 31.23 | 31.23 | 46,041 | -0.43(-1.36%) |
Jul 02, 2003 | 31.53 | 31.66 | 31.37 | 31.66 | 131,986 | +0.05(+0.15%) |
Jul 01, 2003 | 30.69 | 31.61 | 30.45 | 31.61 | 97,199 | +0.79(+2.58%) |
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%) |