Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 31.11 | 31.49 | 30.96 | 30.96 | 1,695 | -0.06(-0.19%) |
Aug 28, 2003 | 30.86 | 31.14 | 30.75 | 31.02 | 3,108 | +0.27(+0.89%) |
Aug 27, 2003 | 30.61 | 30.75 | 30.61 | 30.75 | 1,695 | +0.14(+0.46%) |
Aug 26, 2003 | 30.50 | 30.61 | 30.50 | 30.61 | 847 | -0.12(-0.38%) |
Aug 25, 2003 | 30.96 | 30.96 | 30.47 | 30.73 | 7,347 | -0.24(-0.77%) |
Aug 22, 2003 | 30.90 | 31.07 | 30.90 | 30.96 | 4,239 | +0.06(+0.19%) |
Aug 21, 2003 | 30.47 | 31.10 | 30.47 | 30.90 | 10,738 | +0.43(+1.42%) |
Aug 20, 2003 | 30.89 | 30.89 | 30.47 | 30.47 | 5,934 | -0.14(-0.45%) |
Aug 19, 2003 | 30.53 | 30.61 | 30.53 | 30.61 | 5,369 | +0.04(+0.12%) |
Aug 18, 2003 | 30.57 | 30.57 | 30.54 | 30.57 | 3,956 | +0.00(+0.00%) |
Aug 15, 2003 | 30.57 | 30.57 | 30.57 | 30.57 | 565 | +0.00(+0.00%) |
Aug 14, 2003 | 30.51 | 30.70 | 30.33 | 30.57 | 5,934 | +0.31(+1.03%) |
Aug 13, 2003 | 30.25 | 30.41 | 30.25 | 30.26 | 14,695 | +0.01(+0.05%) |
Aug 12, 2003 | 30.35 | 30.35 | 30.24 | 30.25 | 2,826 | -0.00(-0.01%) |
Aug 11, 2003 | 30.11 | 30.25 | 30.11 | 30.25 | 7,347 | -0.27(-0.89%) |
Aug 08, 2003 | 30.24 | 30.52 | 30.21 | 30.52 | 7,065 | +0.21(+0.69%) |
Aug 07, 2003 | 30.64 | 30.70 | 30.22 | 30.31 | 10,738 | -0.33(-1.07%) |
Aug 06, 2003 | 30.70 | 30.71 | 30.62 | 30.64 | 3,673 | -0.05(-0.17%) |
Aug 05, 2003 | 30.74 | 30.86 | 30.69 | 30.70 | 6,499 | -0.04(-0.12%) |
Aug 04, 2003 | 30.79 | 30.79 | 30.73 | 30.73 | 7,347 | -0.05(-0.17%) |
Aug 01, 2003 | 30.82 | 30.82 | 30.79 | 30.79 | 5,369 | -0.12(-0.40%) |
Jul 31, 2003 | 30.89 | 31.00 | 30.89 | 30.91 | 1,978 | +0.07(+0.22%) |
Jul 30, 2003 | 30.89 | 30.89 | 30.84 | 30.84 | 1,695 | +0.04(+0.13%) |
Jul 29, 2003 | 30.80 | 30.82 | 30.78 | 30.80 | 5,934 | +0.01(+0.02%) |
Jul 28, 2003 | 30.86 | 30.90 | 30.80 | 30.80 | 3,108 | -0.06(-0.19%) |
Jul 25, 2003 | 30.79 | 31.12 | 30.79 | 30.86 | 14,695 | +0.07(+0.22%) |
Jul 24, 2003 | 31.10 | 31.10 | 30.79 | 30.79 | 5,369 | -0.31(-0.99%) |
Jul 23, 2003 | 30.97 | 31.10 | 30.96 | 31.10 | 1,130 | +0.08(+0.26%) |
Jul 22, 2003 | 30.98 | 31.02 | 30.98 | 31.02 | 1,130 | -0.02(-0.06%) |
Jul 21, 2003 | 31.03 | 31.19 | 31.00 | 31.03 | 2,543 | -0.14(-0.45%) |
Jul 18, 2003 | 31.21 | 31.21 | 31.14 | 31.17 | 1,130 | +0.02(+0.06%) |
Jul 17, 2003 | 31.25 | 31.25 | 31.07 | 31.16 | 3,108 | -0.04(-0.11%) |
Jul 16, 2003 | 31.14 | 31.19 | 31.14 | 31.19 | 847 | +0.00(+0.00%) |
Jul 15, 2003 | 31.37 | 31.40 | 31.19 | 31.19 | 5,086 | -0.12(-0.40%) |
Jul 14, 2003 | 31.09 | 31.32 | 31.09 | 31.32 | 5,086 | +0.53(+1.72%) |
Jul 11, 2003 | 30.79 | 30.89 | 30.79 | 30.79 | 1,130 | +0.18(+0.58%) |
Jul 10, 2003 | 30.49 | 30.61 | 30.45 | 30.61 | 7,912 | +0.12(+0.38%) |
Jul 09, 2003 | 30.47 | 30.51 | 30.44 | 30.49 | 7,912 | -0.03(-0.09%) |
Jul 08, 2003 | 30.52 | 30.54 | 30.17 | 30.52 | 8,760 | +0.11(+0.36%) |
Jul 07, 2003 | 30.25 | 30.41 | 30.08 | 30.41 | 8,760 | +0.16(+0.51%) |
Jul 03, 2003 | 30.61 | 30.61 | 29.99 | 30.25 | 8,195 | -0.53(-1.72%) |
Jul 02, 2003 | 30.08 | 30.79 | 30.08 | 30.79 | 6,499 | +0.88(+2.96%) |
Jul 01, 2003 | 29.54 | 29.90 | 29.44 | 29.90 | 3,108 | +0.36(+1.21%) |
Jun 30, 2003 | 29.14 | 29.54 | 29.11 | 29.54 | 17,238 | +0.38(+1.29%) |
Jun 27, 2003 | 29.00 | 29.23 | 29.00 | 29.17 | 3,673 | +0.18(+0.61%) |
Jun 26, 2003 | 28.17 | 29.02 | 28.13 | 28.99 | 33,629 | +0.58(+2.03%) |
Jun 25, 2003 | 29.58 | 29.60 | 28.40 | 28.41 | 29,955 | -1.31(-4.40%) |
Jun 24, 2003 | 30.27 | 30.27 | 29.55 | 29.72 | 5,934 | -0.53(-1.75%) |
Jun 23, 2003 | 30.43 | 30.43 | 30.25 | 30.25 | 19,216 | -0.01(-0.05%) |
Jun 20, 2003 | 30.30 | 30.43 | 30.26 | 30.27 | 8,478 | -0.06(-0.20%) |
Jun 19, 2003 | 30.33 | 30.47 | 30.28 | 30.33 | 11,304 | +0.00(+0.01%) |
Jun 18, 2003 | 30.34 | 30.34 | 30.26 | 30.33 | 1,130 | +0.00(+0.00%) |
Jun 17, 2003 | 30.45 | 30.45 | 30.29 | 30.33 | 8,478 | -0.12(-0.41%) |
Jun 16, 2003 | 30.40 | 30.45 | 30.27 | 30.45 | 9,043 | +0.05(+0.17%) |
Jun 13, 2003 | 30.47 | 30.61 | 30.40 | 30.40 | 7,630 | -0.07(-0.23%) |
Jun 12, 2003 | 30.43 | 30.61 | 30.43 | 30.47 | 16,956 | +0.04(+0.12%) |
Jun 11, 2003 | 30.43 | 30.43 | 30.25 | 30.43 | 21,477 | -0.14(-0.46%) |
Jun 10, 2003 | 30.70 | 30.70 | 30.29 | 30.57 | 20,912 | -0.13(-0.41%) |
Jun 09, 2003 | 30.31 | 30.75 | 30.08 | 30.70 | 17,521 | +0.39(+1.30%) |
Jun 06, 2003 | 29.62 | 30.31 | 29.62 | 30.31 | 17,521 | +0.75(+2.55%) |
Jun 05, 2003 | 29.37 | 29.55 | 29.10 | 29.55 | 8,478 | +0.25(+0.87%) |
Jun 04, 2003 | 29.28 | 29.30 | 29.28 | 29.30 | 3,108 | +0.02(+0.06%) |
Jun 03, 2003 | 29.28 | 29.28 | 29.28 | 29.28 | 4,239 | +0.01(+0.04%) |