Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 31.61 | 31.64 | 31.13 | 31.52 | 482,826 | -0.03(-0.08%) |
Jul 30, 2003 | 31.21 | 31.61 | 31.14 | 31.54 | 517,330 | +0.37(+1.20%) |
Jul 29, 2003 | 31.65 | 31.72 | 31.12 | 31.17 | 1,400,977 | -0.37(-1.16%) |
Jul 28, 2003 | 32.04 | 32.10 | 31.04 | 31.54 | 870,076 | -0.55(-1.71%) |
Jul 25, 2003 | 32.21 | 32.26 | 32.05 | 32.08 | 875,596 | -0.13(-0.40%) |
Jul 24, 2003 | 32.46 | 32.60 | 32.13 | 32.21 | 1,156,689 | -0.19(-0.59%) |
Jul 23, 2003 | 32.60 | 32.61 | 32.26 | 32.40 | 522,045 | -0.22(-0.67%) |
Jul 22, 2003 | 32.56 | 32.65 | 32.47 | 32.62 | 618,426 | -0.04(-0.13%) |
Jul 21, 2003 | 32.74 | 32.80 | 32.53 | 32.67 | 287,188 | -0.16(-0.48%) |
Jul 18, 2003 | 32.26 | 32.83 | 32.26 | 32.82 | 682,374 | +0.43(+1.34%) |
Jul 17, 2003 | 33.00 | 33.00 | 32.21 | 32.39 | 541,252 | -0.74(-2.23%) |
Jul 16, 2003 | 33.04 | 33.13 | 32.85 | 33.13 | 740,801 | +0.09(+0.26%) |
Jul 15, 2003 | 33.08 | 33.10 | 32.95 | 33.04 | 758,628 | +0.00(+0.00%) |
Jul 14, 2003 | 32.98 | 33.08 | 32.93 | 33.04 | 688,125 | +0.21(+0.64%) |
Jul 11, 2003 | 32.74 | 32.90 | 32.68 | 32.83 | 677,658 | -0.47(-1.41%) |
Jul 10, 2003 | 33.40 | 33.40 | 33.15 | 33.30 | 3,538,501 | -0.10(-0.31%) |
Jul 09, 2003 | 33.31 | 33.46 | 33.07 | 33.40 | 752,992 | +0.10(+0.31%) |
Jul 08, 2003 | 33.00 | 33.42 | 32.91 | 33.30 | 464,078 | +0.30(+0.92%) |
Jul 07, 2003 | 32.94 | 33.04 | 32.70 | 33.00 | 600,829 | +0.17(+0.53%) |
Jul 03, 2003 | 32.70 | 32.87 | 32.64 | 32.82 | 224,966 | -0.04(-0.13%) |
Jul 02, 2003 | 32.18 | 32.87 | 32.18 | 32.87 | 873,871 | +0.64(+2.00%) |
Jul 01, 2003 | 31.78 | 32.29 | 31.71 | 32.22 | 909,640 | +0.49(+1.53%) |
Jun 30, 2003 | 31.46 | 31.74 | 31.08 | 31.74 | 2,012,389 | +0.28(+0.88%) |
Jun 27, 2003 | 31.43 | 31.60 | 31.32 | 31.46 | 388,630 | +0.10(+0.30%) |
Jun 26, 2003 | 31.34 | 31.44 | 31.27 | 31.36 | 312,376 | +0.09(+0.28%) |
Jun 25, 2003 | 31.00 | 31.52 | 30.98 | 31.27 | 504,448 | +0.25(+0.81%) |
Jun 24, 2003 | 30.54 | 31.16 | 30.43 | 31.02 | 708,712 | +0.50(+1.62%) |
Jun 23, 2003 | 30.95 | 30.95 | 30.53 | 30.53 | 734,245 | -0.25(-0.82%) |
Jun 20, 2003 | 30.91 | 30.91 | 30.74 | 30.78 | 535,502 | +0.00(+0.00%) |
Jun 19, 2003 | 31.00 | 31.04 | 30.76 | 30.78 | 1,023,159 | -0.13(-0.42%) |
Jun 18, 2003 | 31.27 | 31.29 | 30.78 | 30.91 | 702,731 | -0.38(-1.22%) |
Jun 17, 2003 | 31.82 | 31.94 | 31.29 | 31.29 | 735,280 | -0.53(-1.67%) |
Jun 16, 2003 | 31.34 | 31.95 | 31.29 | 31.82 | 847,073 | +0.66(+2.12%) |
Jun 13, 2003 | 31.74 | 31.81 | 31.14 | 31.16 | 1,105,508 | -0.15(-0.47%) |
Jun 12, 2003 | 30.95 | 31.43 | 30.82 | 31.31 | 866,165 | +0.46(+1.49%) |
Jun 11, 2003 | 30.15 | 30.95 | 30.12 | 30.85 | 494,442 | +0.76(+2.51%) |
Jun 10, 2003 | 30.13 | 30.21 | 30.01 | 30.09 | 699,281 | +0.01(+0.03%) |
Jun 09, 2003 | 30.95 | 31.17 | 29.96 | 30.08 | 1,048,231 | -0.77(-2.48%) |
Jun 06, 2003 | 30.43 | 30.96 | 30.39 | 30.85 | 1,162,785 | +0.53(+1.75%) |
Jun 05, 2003 | 30.17 | 30.41 | 30.02 | 30.32 | 921,027 | +0.32(+1.07%) |
Jun 04, 2003 | 29.72 | 30.12 | 29.57 | 30.00 | 767,484 | +0.28(+0.94%) |
Jun 03, 2003 | 29.30 | 29.85 | 29.30 | 29.72 | 1,218,566 | +0.63(+2.18%) |
Jun 02, 2003 | 28.78 | 29.20 | 28.78 | 29.08 | 547,118 | +0.39(+1.36%) |
May 30, 2003 | 27.87 | 28.78 | 27.87 | 28.69 | 505,943 | +0.84(+3.03%) |
May 29, 2003 | 28.27 | 28.38 | 27.68 | 27.85 | 464,193 | -0.43(-1.51%) |
May 28, 2003 | 28.67 | 28.69 | 28.27 | 28.27 | 527,451 | -0.29(-1.00%) |
May 27, 2003 | 28.82 | 28.82 | 28.53 | 28.56 | 488,001 | -0.13(-0.45%) |
May 23, 2003 | 28.69 | 28.85 | 28.61 | 28.69 | 480,295 | -0.08(-0.27%) |
May 22, 2003 | 28.56 | 28.82 | 28.43 | 28.77 | 685,939 | +0.47(+1.66%) |
May 21, 2003 | 28.01 | 28.43 | 28.01 | 28.30 | 898,484 | +0.30(+1.09%) |
May 20, 2003 | 27.61 | 28.04 | 27.61 | 28.00 | 521,700 | +0.40(+1.45%) |
May 19, 2003 | 27.65 | 28.27 | 27.56 | 27.60 | 923,672 | -0.05(-0.19%) |
May 16, 2003 | 26.94 | 27.65 | 26.88 | 27.65 | 1,056,972 | +0.65(+2.42%) |
May 15, 2003 | 26.82 | 27.00 | 26.74 | 27.00 | 376,668 | +0.17(+0.65%) |
May 14, 2003 | 26.52 | 26.86 | 26.48 | 26.82 | 752,302 | +0.39(+1.48%) |
May 13, 2003 | 26.11 | 26.63 | 26.08 | 26.43 | 1,915,892 | +0.00(+0.00%) |
May 12, 2003 | 26.43 | 26.49 | 26.32 | 26.43 | 957,486 | +0.00(+0.00%) |
May 09, 2003 | 26.56 | 26.73 | 26.42 | 26.43 | 616,816 | -0.06(-0.23%) |
May 08, 2003 | 26.48 | 26.54 | 26.40 | 26.49 | 247,623 | -0.10(-0.36%) |
May 07, 2003 | 26.64 | 26.64 | 26.25 | 26.59 | 340,439 | -0.04(-0.16%) |
May 06, 2003 | 26.61 | 26.73 | 26.48 | 26.63 | 239,342 | +0.04(+0.16%) |
May 05, 2003 | 26.61 | 26.68 | 26.41 | 26.59 | 263,725 | -0.02(-0.07%) |
May 02, 2003 | 26.21 | 26.61 | 26.21 | 26.61 | 265,565 | +0.38(+1.46%) |