Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 31.16 | 31.40 | 31.02 | 31.02 | 186,299 | -0.14(-0.46%) |
Jun 27, 2003 | 31.29 | 31.52 | 31.16 | 31.16 | 59,825 | -0.12(-0.40%) |
Jun 26, 2003 | 31.15 | 31.57 | 31.15 | 31.29 | 144,625 | +0.21(+0.66%) |
Jun 25, 2003 | 30.78 | 31.21 | 30.65 | 31.08 | 137,946 | +0.30(+0.96%) |
Jun 24, 2003 | 31.47 | 31.47 | 30.52 | 30.78 | 223,182 | -0.68(-2.17%) |
Jun 23, 2003 | 31.52 | 31.82 | 31.44 | 31.47 | 55,759 | -0.23(-0.72%) |
Jun 20, 2003 | 31.85 | 32.09 | 31.69 | 31.69 | 55,904 | +0.01(+0.04%) |
Jun 19, 2003 | 31.47 | 31.95 | 31.47 | 31.68 | 129,814 | +0.31(+0.99%) |
Jun 18, 2003 | 31.67 | 31.68 | 31.14 | 31.37 | 63,019 | -0.21(-0.68%) |
Jun 17, 2003 | 31.68 | 31.68 | 31.40 | 31.58 | 105,419 | -0.10(-0.30%) |
Jun 16, 2003 | 31.44 | 31.68 | 31.25 | 31.68 | 126,329 | +0.25(+0.81%) |
Jun 13, 2003 | 31.67 | 31.95 | 31.38 | 31.42 | 103,096 | -0.17(-0.52%) |
Jun 12, 2003 | 32.59 | 32.59 | 31.40 | 31.59 | 208,226 | -1.00(-3.06%) |
Jun 11, 2003 | 32.82 | 32.82 | 32.38 | 32.59 | 39,641 | -0.24(-0.73%) |
Jun 10, 2003 | 32.45 | 33.11 | 32.45 | 32.83 | 83,929 | +0.46(+1.43%) |
Jun 09, 2003 | 32.81 | 32.81 | 32.16 | 32.37 | 57,937 | -0.44(-1.34%) |
Jun 06, 2003 | 33.06 | 33.19 | 32.77 | 32.81 | 90,608 | -0.08(-0.23%) |
Jun 05, 2003 | 32.68 | 32.88 | 32.17 | 32.88 | 144,770 | +0.17(+0.53%) |
Jun 04, 2003 | 33.04 | 33.14 | 32.66 | 32.71 | 104,984 | -0.28(-0.86%) |
Jun 03, 2003 | 32.09 | 33.44 | 31.99 | 32.99 | 252,659 | +0.97(+3.03%) |
Jun 02, 2003 | 31.40 | 32.04 | 31.40 | 32.02 | 180,491 | +0.76(+2.45%) |
May 30, 2003 | 31.16 | 31.44 | 31.09 | 31.26 | 107,307 | +0.08(+0.26%) |
May 29, 2003 | 31.27 | 31.47 | 31.05 | 31.18 | 173,957 | -0.09(-0.29%) |
May 28, 2003 | 31.35 | 31.68 | 31.16 | 31.27 | 63,310 | -0.05(-0.15%) |
May 27, 2003 | 31.30 | 31.38 | 30.99 | 31.31 | 36,011 | +0.05(+0.15%) |
May 23, 2003 | 31.38 | 31.47 | 31.17 | 31.27 | 24,104 | -0.04(-0.13%) |
May 22, 2003 | 31.03 | 31.51 | 30.92 | 31.31 | 66,649 | +0.36(+1.16%) |
May 21, 2003 | 31.24 | 31.31 | 30.85 | 30.95 | 37,898 | -0.22(-0.71%) |
May 20, 2003 | 31.30 | 31.61 | 31.01 | 31.17 | 44,142 | -0.06(-0.20%) |
May 19, 2003 | 31.78 | 31.79 | 31.14 | 31.23 | 101,354 | -0.62(-1.95%) |
May 16, 2003 | 31.38 | 31.85 | 31.27 | 31.85 | 99,030 | +0.54(+1.74%) |
May 15, 2003 | 30.78 | 31.44 | 30.78 | 31.31 | 111,808 | +0.59(+1.93%) |
May 14, 2003 | 31.02 | 31.21 | 30.65 | 30.71 | 50,967 | -0.23(-0.76%) |
May 13, 2003 | 31.27 | 31.27 | 30.94 | 30.95 | 101,063 | -0.22(-0.71%) |
May 12, 2003 | 30.78 | 31.35 | 30.68 | 31.17 | 140,559 | +0.34(+1.12%) |
May 09, 2003 | 31.00 | 31.13 | 30.82 | 30.83 | 55,323 | -0.20(-0.64%) |
May 08, 2003 | 30.99 | 31.02 | 30.58 | 31.02 | 77,685 | +0.03(+0.11%) |
May 07, 2003 | 30.81 | 30.99 | 30.58 | 30.99 | 221,149 | +0.21(+0.67%) |
May 06, 2003 | 30.93 | 30.99 | 30.60 | 30.78 | 257,160 | -0.14(-0.47%) |
May 05, 2003 | 31.33 | 31.44 | 30.56 | 30.93 | 120,376 | -0.23(-0.75%) |
May 02, 2003 | 31.20 | 31.30 | 30.99 | 31.16 | 75,942 | +0.03(+0.11%) |
May 01, 2003 | 31.33 | 31.60 | 31.13 | 31.13 | 96,126 | -0.19(-0.62%) |
Apr 30, 2003 | 30.90 | 31.57 | 30.81 | 31.32 | 109,340 | +0.54(+1.74%) |
Apr 29, 2003 | 31.33 | 31.40 | 30.67 | 30.78 | 96,126 | -0.55(-1.76%) |
Apr 28, 2003 | 31.09 | 31.64 | 31.09 | 31.33 | 119,504 | +0.24(+0.78%) |
Apr 25, 2003 | 31.09 | 31.33 | 30.94 | 31.09 | 109,340 | +0.14(+0.45%) |
Apr 24, 2003 | 30.75 | 31.11 | 30.41 | 30.96 | 152,176 | +0.21(+0.67%) |
Apr 23, 2003 | 30.97 | 30.97 | 30.37 | 30.75 | 373,035 | -0.10(-0.33%) |
Apr 22, 2003 | 31.51 | 31.51 | 30.76 | 30.85 | 187,316 | -0.83(-2.61%) |
Apr 21, 2003 | 32.64 | 32.64 | 31.49 | 31.68 | 134,751 | -0.89(-2.73%) |
Apr 17, 2003 | 32.26 | 32.71 | 31.80 | 32.57 | 159,001 | +0.48(+1.48%) |
Apr 16, 2003 | 31.09 | 32.13 | 30.71 | 32.09 | 295,204 | +0.86(+2.76%) |
Apr 15, 2003 | 31.36 | 31.36 | 30.52 | 31.23 | 390,460 | -0.12(-0.37%) |
Apr 14, 2003 | 31.32 | 31.44 | 31.11 | 31.35 | 48,789 | -0.04(-0.13%) |
Apr 11, 2003 | 31.54 | 31.82 | 31.36 | 31.39 | 44,142 | -0.05(-0.15%) |
Apr 10, 2003 | 31.40 | 31.63 | 31.16 | 31.44 | 49,951 | +0.03(+0.11%) |
Apr 09, 2003 | 31.22 | 31.47 | 31.13 | 31.40 | 65,488 | +0.30(+0.97%) |
Apr 08, 2003 | 31.30 | 31.30 | 30.44 | 31.10 | 84,510 | -0.20(-0.64%) |
Apr 07, 2003 | 31.85 | 32.24 | 31.24 | 31.30 | 127,491 | -0.15(-0.48%) |
Apr 04, 2003 | 31.00 | 31.68 | 31.00 | 31.45 | 56,630 | +0.53(+1.71%) |
Apr 03, 2003 | 30.89 | 31.13 | 30.69 | 30.92 | 87,559 | +0.07(+0.22%) |
Apr 02, 2003 | 30.20 | 31.14 | 30.20 | 30.85 | 167,277 | +0.90(+2.99%) |