Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 31.11 | 31.34 | 30.81 | 30.86 | 35,062 | +0.15(+0.48%) |
Jul 30, 2003 | 30.72 | 31.01 | 30.63 | 30.72 | 20,342 | -0.12(-0.38%) |
Jul 29, 2003 | 31.02 | 31.10 | 30.68 | 30.83 | 41,809 | -0.34(-1.10%) |
Jul 28, 2003 | 30.86 | 31.28 | 30.82 | 31.18 | 7,053 | +0.08(+0.25%) |
Jul 25, 2003 | 30.43 | 31.15 | 30.28 | 31.10 | 52,031 | +0.62(+2.02%) |
Jul 24, 2003 | 30.52 | 31.24 | 30.47 | 30.48 | 30,769 | +0.17(+0.55%) |
Jul 23, 2003 | 30.28 | 30.41 | 29.86 | 30.32 | 40,173 | +0.06(+0.19%) |
Jul 22, 2003 | 29.93 | 30.40 | 29.84 | 30.26 | 15,231 | +0.47(+1.58%) |
Jul 21, 2003 | 30.33 | 30.33 | 29.63 | 29.79 | 38,436 | -0.78(-2.56%) |
Jul 18, 2003 | 30.74 | 30.86 | 30.33 | 30.57 | 37,005 | +0.06(+0.19%) |
Jul 17, 2003 | 31.21 | 31.35 | 30.44 | 30.51 | 16,969 | -1.23(-3.88%) |
Jul 16, 2003 | 32.44 | 32.47 | 31.55 | 31.74 | 8,689 | -0.53(-1.64%) |
Jul 15, 2003 | 32.28 | 32.46 | 32.16 | 32.27 | 107,130 | +0.16(+0.49%) |
Jul 14, 2003 | 32.36 | 32.74 | 32.12 | 32.12 | 64,401 | +0.13(+0.40%) |
Jul 11, 2003 | 31.89 | 32.67 | 31.84 | 31.99 | 29,951 | +0.17(+0.52%) |
Jul 10, 2003 | 32.18 | 32.23 | 31.56 | 31.82 | 65,934 | -0.61(-1.87%) |
Jul 09, 2003 | 32.18 | 32.62 | 32.02 | 32.43 | 14,311 | +0.10(+0.30%) |
Jul 08, 2003 | 32.14 | 32.33 | 31.87 | 32.33 | 75,338 | +0.26(+0.82%) |
Jul 07, 2003 | 31.60 | 32.07 | 31.54 | 32.07 | 63,174 | +1.01(+3.24%) |
Jul 03, 2003 | 31.30 | 31.50 | 31.01 | 31.06 | 80,654 | -0.34(-1.09%) |
Jul 02, 2003 | 31.05 | 31.49 | 31.05 | 31.40 | 201,278 | +0.57(+1.84%) |
Jul 01, 2003 | 30.19 | 30.83 | 29.86 | 30.83 | 213,647 | +0.41(+1.35%) |
Jun 30, 2003 | 30.91 | 31.10 | 30.42 | 30.42 | 320,982 | -0.39(-1.27%) |
Jun 27, 2003 | 30.92 | 31.39 | 30.67 | 30.81 | 147,611 | -0.05(-0.16%) |
Jun 26, 2003 | 30.53 | 31.00 | 30.38 | 30.86 | 32,507 | +0.43(+1.41%) |
Jun 25, 2003 | 30.42 | 31.04 | 30.42 | 30.43 | 18,195 | +0.07(+0.23%) |
Jun 24, 2003 | 30.62 | 30.99 | 30.34 | 30.36 | 50,805 | -0.17(-0.54%) |
Jun 23, 2003 | 31.11 | 31.11 | 30.42 | 30.53 | 105,903 | -0.77(-2.47%) |
Jun 20, 2003 | 31.84 | 31.84 | 31.21 | 31.30 | 14,618 | -0.43(-1.36%) |
Jun 19, 2003 | 32.18 | 32.42 | 31.41 | 31.73 | 17,071 | -0.47(-1.46%) |
Jun 18, 2003 | 32.14 | 32.38 | 31.92 | 32.20 | 27,600 | -0.09(-0.27%) |
Jun 17, 2003 | 32.20 | 32.51 | 31.90 | 32.29 | 36,187 | +0.40(+1.26%) |
Jun 16, 2003 | 31.21 | 31.89 | 31.16 | 31.89 | 52,031 | +0.78(+2.52%) |
Jun 13, 2003 | 32.23 | 32.28 | 31.11 | 31.11 | 30,871 | -0.92(-2.87%) |
Jun 12, 2003 | 32.18 | 32.18 | 31.50 | 32.03 | 23,715 | +0.21(+0.65%) |
Jun 11, 2003 | 31.50 | 31.93 | 31.30 | 31.82 | 520,932 | +0.27(+0.87%) |
Jun 10, 2003 | 31.35 | 31.55 | 31.06 | 31.55 | 225,607 | +0.54(+1.73%) |
Jun 09, 2003 | 31.79 | 31.79 | 30.92 | 31.01 | 190,238 | -0.90(-2.82%) |
Jun 06, 2003 | 32.67 | 33.18 | 31.79 | 31.91 | 196,780 | +0.33(+1.05%) |
Jun 05, 2003 | 31.16 | 31.59 | 31.00 | 31.58 | 239,101 | +0.15(+0.47%) |
Jun 04, 2003 | 30.52 | 31.58 | 30.52 | 31.43 | 99,157 | +1.02(+3.34%) |
Jun 03, 2003 | 29.89 | 30.41 | 29.89 | 30.41 | 17,173 | +0.53(+1.77%) |
Jun 02, 2003 | 30.72 | 30.72 | 29.84 | 29.89 | 232,354 | -0.42(-1.39%) |
May 30, 2003 | 30.25 | 30.36 | 30.06 | 30.31 | 309,227 | +0.26(+0.88%) |
May 29, 2003 | 30.08 | 30.52 | 29.86 | 30.04 | 37,618 | +0.00(+0.00%) |
May 28, 2003 | 29.62 | 30.16 | 29.62 | 30.04 | 13,391 | +0.54(+1.82%) |
May 27, 2003 | 28.29 | 29.68 | 28.29 | 29.50 | 116,535 | +0.99(+3.46%) |
May 23, 2003 | 28.56 | 28.74 | 28.44 | 28.52 | 406,544 | -0.06(-0.21%) |
May 22, 2003 | 28.08 | 28.72 | 28.08 | 28.57 | 68,694 | +0.68(+2.42%) |
May 21, 2003 | 27.78 | 27.90 | 27.49 | 27.90 | 208,945 | +0.26(+0.96%) |
May 20, 2003 | 27.88 | 27.95 | 27.44 | 27.64 | 13,800 | -0.05(-0.18%) |
May 19, 2003 | 28.61 | 28.61 | 27.68 | 27.68 | 37,209 | -1.35(-4.65%) |
May 16, 2003 | 29.23 | 29.23 | 28.83 | 29.03 | 16,866 | -0.20(-0.67%) |
May 15, 2003 | 29.05 | 29.35 | 28.88 | 29.23 | 7,462 | +0.78(+2.75%) |
May 14, 2003 | 28.49 | 28.55 | 28.13 | 28.45 | 27,089 | -0.10(-0.34%) |
May 13, 2003 | 28.25 | 28.59 | 28.22 | 28.55 | 80,552 | +0.05(+0.17%) |
May 12, 2003 | 28.06 | 28.58 | 28.06 | 28.50 | 75,952 | +0.26(+0.94%) |
May 09, 2003 | 27.98 | 28.36 | 27.90 | 28.23 | 20,546 | +0.25(+0.91%) |
May 08, 2003 | 27.98 | 28.26 | 27.89 | 27.98 | 10,426 | -0.50(-1.75%) |
May 07, 2003 | 28.24 | 28.63 | 28.23 | 28.48 | 26,169 | -0.11(-0.38%) |
May 06, 2003 | 28.37 | 28.85 | 28.37 | 28.58 | 14,209 | +0.11(+0.38%) |
May 05, 2003 | 28.56 | 28.83 | 28.40 | 28.48 | 26,475 | +0.08(+0.28%) |
May 02, 2003 | 27.86 | 28.42 | 27.73 | 28.40 | 813,394 | +1.15(+4.24%) |