Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2003 | 31.02 | 31.02 | 31.02 | 31.02 | 0 | +0.00(+0.00%) |
Apr 30, 2003 | 31.02 | 31.02 | 31.02 | 31.02 | 0 | -0.03(-0.10%) |
Apr 29, 2003 | 31.05 | 31.05 | 31.05 | 31.05 | 0 | +0.11(+0.36%) |
Apr 28, 2003 | 30.94 | 30.94 | 30.94 | 30.94 | 0 | +0.54(+1.78%) |
Apr 25, 2003 | 30.40 | 30.40 | 30.40 | 30.40 | 0 | -0.40(-1.30%) |
Apr 24, 2003 | 30.80 | 30.80 | 30.80 | 30.80 | 0 | -0.34(-1.09%) |
Apr 23, 2003 | 31.14 | 31.14 | 31.14 | 31.14 | 0 | +0.17(+0.55%) |
Apr 22, 2003 | 30.97 | 30.97 | 30.97 | 30.97 | 0 | +0.63(+2.08%) |
Apr 21, 2003 | 30.34 | 30.34 | 30.34 | 30.34 | 0 | -0.07(-0.23%) |
Apr 17, 2003 | 30.41 | 30.41 | 30.41 | 30.41 | 0 | +0.43(+1.43%) |
Apr 16, 2003 | 29.98 | 29.98 | 29.98 | 29.98 | 0 | -0.27(-0.89%) |
Apr 15, 2003 | 30.25 | 30.25 | 30.25 | 30.25 | 0 | +0.19(+0.63%) |
Apr 14, 2003 | 30.06 | 30.06 | 30.06 | 30.06 | 0 | +0.57(+1.93%) |
Apr 11, 2003 | 29.49 | 29.49 | 29.49 | 29.49 | 0 | -0.11(-0.37%) |
Apr 10, 2003 | 29.60 | 29.60 | 29.60 | 29.60 | 0 | +0.16(+0.54%) |
Apr 09, 2003 | 29.44 | 29.44 | 29.44 | 29.44 | 0 | -0.35(-1.17%) |
Apr 08, 2003 | 29.79 | 29.79 | 29.79 | 29.79 | 0 | -0.13(-0.43%) |
Apr 07, 2003 | 29.92 | 29.92 | 29.92 | 29.92 | 0 | +0.13(+0.44%) |
Apr 04, 2003 | 29.79 | 29.79 | 29.79 | 29.79 | 0 | +0.07(+0.24%) |
Apr 03, 2003 | 29.72 | 29.72 | 29.72 | 29.72 | 0 | -0.15(-0.50%) |
Apr 02, 2003 | 29.87 | 29.87 | 29.87 | 29.87 | 0 | +0.70(+2.40%) |