Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 33.69 | 33.69 | 33.69 | 33.69 | 0 | +0.14(+0.42%) |
Jul 30, 2003 | 33.55 | 33.55 | 33.55 | 33.55 | 0 | -0.05(-0.15%) |
Jul 29, 2003 | 33.60 | 33.60 | 33.60 | 33.60 | 0 | -0.26(-0.77%) |
Jul 28, 2003 | 33.86 | 33.86 | 33.86 | 33.86 | 0 | -0.05(-0.15%) |
Jul 25, 2003 | 33.91 | 33.91 | 33.91 | 33.91 | 0 | +0.55(+1.65%) |
Jul 24, 2003 | 33.36 | 33.36 | 33.36 | 33.36 | 0 | -0.23(-0.68%) |
Jul 23, 2003 | 33.59 | 33.59 | 33.59 | 33.59 | 0 | +0.10(+0.30%) |
Jul 22, 2003 | 33.49 | 33.49 | 33.49 | 33.49 | 0 | +0.29(+0.87%) |
Jul 21, 2003 | 33.20 | 33.20 | 33.20 | 33.20 | 0 | -0.45(-1.34%) |
Jul 18, 2003 | 33.65 | 33.65 | 33.65 | 33.65 | 0 | +0.39(+1.17%) |
Jul 17, 2003 | 33.26 | 33.26 | 33.26 | 33.26 | 0 | -0.44(-1.31%) |
Jul 16, 2003 | 33.70 | 33.70 | 33.70 | 33.70 | 0 | -0.08(-0.24%) |
Jul 15, 2003 | 33.78 | 33.78 | 33.78 | 33.78 | 0 | -0.06(-0.18%) |
Jul 14, 2003 | 33.84 | 33.84 | 33.84 | 33.84 | 0 | +0.19(+0.56%) |
Jul 11, 2003 | 33.65 | 33.65 | 33.65 | 33.65 | 0 | +0.28(+0.84%) |
Jul 10, 2003 | 33.37 | 33.37 | 33.37 | 33.37 | 0 | -0.45(-1.33%) |
Jul 09, 2003 | 33.82 | 33.82 | 33.82 | 33.82 | 0 | -0.05(-0.15%) |
Jul 08, 2003 | 33.87 | 33.87 | 33.87 | 33.87 | 0 | +0.00(+0.00%) |
Jul 07, 2003 | 33.87 | 33.87 | 33.87 | 33.87 | 0 | +0.59(+1.77%) |
Jul 03, 2003 | 33.28 | 33.28 | 33.28 | 33.28 | 0 | -0.25(-0.75%) |
Jul 02, 2003 | 33.53 | 33.53 | 33.53 | 33.53 | 0 | +0.37(+1.12%) |
Jul 01, 2003 | 33.16 | 33.16 | 33.16 | 33.16 | 0 | +0.22(+0.67%) |
Jun 30, 2003 | 32.94 | 32.94 | 32.94 | 32.94 | 0 | -0.06(-0.18%) |
Jun 27, 2003 | 33.00 | 33.00 | 33.00 | 33.00 | 0 | -0.25(-0.75%) |
Jun 26, 2003 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | +0.27(+0.82%) |
Jun 25, 2003 | 32.98 | 32.98 | 32.98 | 32.98 | 0 | -0.22(-0.66%) |
Jun 24, 2003 | 33.20 | 33.20 | 33.20 | 33.20 | 0 | +0.03(+0.09%) |
Jun 23, 2003 | 33.17 | 33.17 | 33.17 | 33.17 | 0 | -0.52(-1.54%) |
Jun 20, 2003 | 33.69 | 33.69 | 33.69 | 33.69 | 0 | -0.04(-0.12%) |
Jun 19, 2003 | 33.73 | 33.73 | 33.73 | 33.73 | 0 | -0.47(-1.37%) |
Jun 18, 2003 | 34.20 | 34.20 | 34.20 | 34.20 | 0 | -0.08(-0.23%) |
Jun 17, 2003 | 34.28 | 34.28 | 34.28 | 34.28 | 0 | +0.07(+0.20%) |
Jun 16, 2003 | 34.21 | 34.21 | 34.21 | 34.21 | 0 | +0.70(+2.09%) |
Jun 13, 2003 | 33.51 | 33.51 | 33.51 | 33.51 | 0 | -0.39(-1.15%) |
Jun 12, 2003 | 33.90 | 33.90 | 33.90 | 33.90 | 0 | +0.03(+0.09%) |
Jun 11, 2003 | 33.87 | 33.87 | 33.87 | 33.87 | 0 | +0.38(+1.13%) |
Jun 10, 2003 | 33.49 | 33.49 | 33.49 | 33.49 | 0 | +0.21(+0.63%) |
Jun 09, 2003 | 33.28 | 33.28 | 33.28 | 33.28 | 0 | -0.39(-1.16%) |
Jun 06, 2003 | 33.67 | 33.67 | 33.67 | 33.67 | 0 | +0.00(+0.00%) |
Jun 05, 2003 | 33.67 | 33.67 | 33.67 | 33.67 | 0 | +0.07(+0.21%) |
Jun 04, 2003 | 33.60 | 33.60 | 33.60 | 33.60 | 0 | +0.40(+1.20%) |
Jun 03, 2003 | 33.20 | 33.20 | 33.20 | 33.20 | 0 | +0.09(+0.27%) |
Jun 02, 2003 | 33.11 | 33.11 | 33.11 | 33.11 | 0 | +0.17(+0.52%) |
May 30, 2003 | 32.94 | 32.94 | 32.94 | 32.94 | 0 | +0.53(+1.64%) |
May 29, 2003 | 32.41 | 32.41 | 32.41 | 32.41 | 0 | -0.09(-0.28%) |
May 28, 2003 | 32.50 | 32.50 | 32.50 | 32.50 | 0 | +0.09(+0.28%) |
May 27, 2003 | 32.41 | 32.41 | 32.41 | 32.41 | 0 | +0.59(+1.85%) |
May 23, 2003 | 31.82 | 31.82 | 31.82 | 31.82 | 0 | +0.11(+0.35%) |
May 22, 2003 | 31.71 | 31.71 | 31.71 | 31.71 | 0 | +0.28(+0.89%) |
May 21, 2003 | 31.43 | 31.43 | 31.43 | 31.43 | 0 | +0.09(+0.29%) |
May 20, 2003 | 31.34 | 31.34 | 31.34 | 31.34 | 0 | -0.03(-0.10%) |
May 19, 2003 | 31.37 | 31.37 | 31.37 | 31.37 | 0 | -0.75(-2.33%) |
May 16, 2003 | 32.12 | 32.12 | 32.12 | 32.12 | 0 | -0.08(-0.25%) |
May 15, 2003 | 32.20 | 32.20 | 32.20 | 32.20 | 0 | +0.20(+0.63%) |
May 14, 2003 | 32.00 | 32.00 | 32.00 | 32.00 | 0 | -0.08(-0.25%) |
May 13, 2003 | 32.08 | 32.08 | 32.08 | 32.08 | 0 | -0.06(-0.19%) |
May 12, 2003 | 32.14 | 32.14 | 32.14 | 32.14 | 0 | +0.39(+1.23%) |
May 09, 2003 | 31.75 | 31.75 | 31.75 | 31.75 | 0 | +0.44(+1.41%) |
May 08, 2003 | 31.31 | 31.31 | 31.31 | 31.31 | 0 | -0.30(-0.95%) |
May 07, 2003 | 31.61 | 31.61 | 31.61 | 31.61 | 0 | -0.17(-0.53%) |
May 06, 2003 | 31.78 | 31.78 | 31.78 | 31.78 | 0 | +0.27(+0.86%) |
May 05, 2003 | 31.51 | 31.51 | 31.51 | 31.51 | 0 | -0.04(-0.13%) |
May 02, 2003 | 31.55 | 31.55 | 31.55 | 31.55 | 0 | +0.53(+1.71%) |