Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 33.11 | 33.35 | 32.95 | 32.96 | 57,375 | -0.14(-0.41%) |
Aug 28, 2003 | 32.42 | 33.14 | 32.37 | 33.09 | 129,403 | +0.08(+0.23%) |
Aug 27, 2003 | 32.87 | 33.24 | 32.75 | 33.02 | 96,278 | +0.24(+0.74%) |
Aug 26, 2003 | 32.35 | 32.77 | 32.17 | 32.77 | 88,229 | +0.47(+1.47%) |
Aug 25, 2003 | 32.46 | 32.46 | 32.08 | 32.30 | 70,067 | -0.02(-0.06%) |
Aug 22, 2003 | 32.32 | 32.45 | 32.09 | 32.32 | 85,030 | -0.10(-0.30%) |
Aug 21, 2003 | 32.17 | 32.46 | 32.10 | 32.42 | 49,945 | +0.24(+0.75%) |
Aug 20, 2003 | 32.27 | 32.30 | 32.09 | 32.17 | 68,623 | -0.10(-0.30%) |
Aug 19, 2003 | 31.94 | 32.27 | 31.89 | 32.27 | 96,898 | +0.39(+1.22%) |
Aug 18, 2003 | 31.64 | 31.93 | 31.50 | 31.88 | 43,340 | +0.24(+0.77%) |
Aug 15, 2003 | 31.49 | 31.69 | 31.40 | 31.64 | 25,591 | +0.06(+0.18%) |
Aug 14, 2003 | 31.69 | 31.69 | 31.33 | 31.58 | 89,571 | -0.01(-0.03%) |
Aug 13, 2003 | 31.62 | 31.68 | 31.20 | 31.59 | 56,240 | -0.08(-0.25%) |
Aug 12, 2003 | 31.35 | 31.67 | 31.35 | 31.67 | 70,067 | +0.33(+1.05%) |
Aug 11, 2003 | 31.16 | 31.48 | 31.14 | 31.34 | 60,883 | +0.23(+0.75%) |
Aug 08, 2003 | 31.12 | 31.16 | 31.02 | 31.11 | 56,962 | -0.07(-0.22%) |
Aug 07, 2003 | 31.25 | 31.47 | 31.01 | 31.17 | 56,240 | -0.13(-0.40%) |
Aug 06, 2003 | 31.04 | 31.30 | 31.01 | 31.30 | 79,664 | +0.24(+0.78%) |
Aug 05, 2003 | 31.38 | 31.40 | 31.01 | 31.06 | 90,912 | -0.19(-0.62%) |
Aug 04, 2003 | 31.25 | 31.36 | 30.93 | 31.25 | 84,618 | -0.05(-0.15%) |
Aug 01, 2003 | 31.41 | 31.43 | 31.20 | 31.30 | 109,384 | -0.15(-0.46%) |
Jul 31, 2003 | 31.35 | 31.46 | 31.25 | 31.45 | 114,544 | -0.02(-0.06%) |
Jul 30, 2003 | 31.48 | 31.48 | 31.20 | 31.47 | 77,188 | +0.11(+0.34%) |
Jul 29, 2003 | 31.45 | 31.45 | 31.18 | 31.36 | 77,291 | +0.11(+0.34%) |
Jul 28, 2003 | 31.45 | 31.45 | 31.02 | 31.25 | 82,244 | -0.08(-0.25%) |
Jul 25, 2003 | 30.99 | 31.44 | 30.88 | 31.33 | 235,073 | +0.35(+1.13%) |
Jul 24, 2003 | 30.62 | 31.05 | 30.57 | 30.98 | 272,841 | +0.34(+1.11%) |
Jul 23, 2003 | 30.73 | 30.91 | 30.54 | 30.64 | 233,422 | -0.32(-1.03%) |
Jul 22, 2003 | 30.88 | 31.15 | 30.82 | 30.96 | 238,169 | +0.22(+0.73%) |
Jul 21, 2003 | 30.72 | 30.82 | 30.62 | 30.74 | 65,630 | +0.02(+0.06%) |
Jul 18, 2003 | 30.91 | 30.91 | 30.44 | 30.72 | 58,613 | -0.12(-0.38%) |
Jul 17, 2003 | 31.01 | 31.07 | 30.79 | 30.84 | 115,679 | -0.13(-0.41%) |
Jul 16, 2003 | 31.24 | 31.24 | 30.87 | 30.96 | 72,957 | -0.18(-0.59%) |
Jul 15, 2003 | 31.12 | 31.18 | 31.01 | 31.15 | 71,203 | +0.04(+0.12%) |
Jul 14, 2003 | 31.35 | 31.35 | 31.10 | 31.11 | 80,799 | -0.19(-0.62%) |
Jul 11, 2003 | 31.25 | 31.48 | 31.20 | 31.30 | 104,018 | +0.16(+0.53%) |
Jul 10, 2003 | 31.74 | 31.74 | 31.05 | 31.14 | 64,289 | -0.60(-1.89%) |
Jul 09, 2003 | 31.69 | 31.74 | 31.43 | 31.74 | 56,343 | +0.05(+0.15%) |
Jul 08, 2003 | 31.79 | 31.87 | 31.49 | 31.69 | 126,617 | +0.24(+0.77%) |
Jul 07, 2003 | 30.36 | 31.45 | 30.36 | 31.45 | 119,187 | +1.09(+3.58%) |
Jul 03, 2003 | 30.43 | 30.54 | 30.22 | 30.36 | 52,628 | -0.27(-0.89%) |
Jul 02, 2003 | 30.48 | 30.67 | 30.14 | 30.63 | 104,740 | +0.16(+0.51%) |
Jul 01, 2003 | 30.28 | 30.50 | 30.05 | 30.48 | 95,969 | +0.24(+0.80%) |
Jun 30, 2003 | 30.53 | 30.58 | 30.09 | 30.23 | 106,701 | -0.17(-0.57%) |
Jun 27, 2003 | 30.43 | 30.52 | 30.23 | 30.41 | 57,272 | -0.07(-0.22%) |
Jun 26, 2003 | 30.33 | 30.53 | 30.14 | 30.48 | 79,664 | +0.32(+1.06%) |
Jun 25, 2003 | 30.43 | 30.53 | 30.04 | 30.16 | 164,592 | -0.12(-0.38%) |
Jun 24, 2003 | 29.84 | 30.38 | 29.80 | 30.27 | 164,282 | +0.47(+1.59%) |
Jun 23, 2003 | 30.19 | 30.19 | 29.78 | 29.80 | 246,321 | -0.28(-0.93%) |
Jun 20, 2003 | 29.70 | 30.08 | 29.46 | 30.08 | 192,557 | +0.23(+0.78%) |
Jun 19, 2003 | 30.23 | 30.24 | 29.81 | 29.85 | 74,917 | -0.21(-0.71%) |
Jun 18, 2003 | 30.45 | 30.45 | 30.05 | 30.06 | 62,947 | -0.26(-0.86%) |
Jun 17, 2003 | 30.53 | 30.60 | 30.05 | 30.32 | 89,055 | -0.20(-0.67%) |
Jun 16, 2003 | 30.03 | 30.53 | 29.94 | 30.53 | 92,357 | +0.56(+1.88%) |
Jun 13, 2003 | 30.53 | 30.55 | 29.85 | 29.96 | 62,534 | -0.43(-1.40%) |
Jun 12, 2003 | 30.33 | 30.53 | 29.93 | 30.39 | 96,175 | +0.34(+1.13%) |
Jun 11, 2003 | 29.87 | 30.13 | 29.81 | 30.05 | 104,534 | +0.24(+0.81%) |
Jun 10, 2003 | 29.37 | 29.89 | 29.37 | 29.81 | 65,837 | +0.34(+1.15%) |
Jun 09, 2003 | 29.51 | 29.52 | 29.31 | 29.47 | 107,526 | +0.11(+0.36%) |
Jun 06, 2003 | 29.52 | 29.65 | 29.26 | 29.36 | 105,875 | -0.06(-0.20%) |
Jun 05, 2003 | 29.56 | 29.74 | 29.35 | 29.42 | 108,662 | -0.03(-0.10%) |
Jun 04, 2003 | 29.31 | 29.63 | 29.30 | 29.45 | 101,748 | +0.15(+0.50%) |
Jun 03, 2003 | 29.56 | 29.56 | 29.20 | 29.30 | 68,829 | -0.12(-0.40%) |