Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 30.03 | 30.05 | 28.69 | 28.71 | 4,994,797 | -1.87(-6.11%) |
Jul 30, 2003 | 30.65 | 30.90 | 30.49 | 30.58 | 874,401 | -0.12(-0.41%) |
Jul 29, 2003 | 30.74 | 31.03 | 30.32 | 30.70 | 1,491,797 | -0.10(-0.32%) |
Jul 28, 2003 | 31.04 | 31.04 | 30.62 | 30.80 | 1,112,639 | -0.29(-0.94%) |
Jul 25, 2003 | 31.30 | 31.59 | 30.06 | 31.09 | 2,810,985 | +0.30(+0.98%) |
Jul 24, 2003 | 31.01 | 31.19 | 30.74 | 30.79 | 1,002,398 | -0.31(-1.00%) |
Jul 23, 2003 | 31.41 | 31.45 | 30.92 | 31.10 | 1,814,430 | -0.30(-0.96%) |
Jul 22, 2003 | 31.37 | 31.53 | 30.99 | 31.40 | 1,368,183 | -0.05(-0.17%) |
Jul 21, 2003 | 31.86 | 31.86 | 31.37 | 31.46 | 912,609 | -0.49(-1.53%) |
Jul 18, 2003 | 32.14 | 32.17 | 31.79 | 31.95 | 1,280,642 | -0.12(-0.36%) |
Jul 17, 2003 | 32.04 | 32.21 | 31.94 | 32.06 | 1,411,111 | -0.09(-0.28%) |
Jul 16, 2003 | 32.04 | 32.22 | 31.77 | 32.15 | 1,650,922 | +0.12(+0.36%) |
Jul 15, 2003 | 32.20 | 32.25 | 31.86 | 32.04 | 996,105 | -0.10(-0.30%) |
Jul 14, 2003 | 32.30 | 32.47 | 32.04 | 32.13 | 1,081,174 | -0.01(-0.03%) |
Jul 11, 2003 | 31.91 | 32.44 | 31.89 | 32.14 | 1,033,414 | +0.24(+0.75%) |
Jul 10, 2003 | 32.28 | 32.28 | 31.62 | 31.90 | 890,695 | -0.55(-1.70%) |
Jul 09, 2003 | 32.07 | 32.69 | 31.88 | 32.45 | 1,373,015 | +0.42(+1.31%) |
Jul 08, 2003 | 31.66 | 32.18 | 31.59 | 32.04 | 1,133,429 | +0.30(+0.95%) |
Jul 07, 2003 | 31.53 | 32.04 | 31.53 | 31.73 | 1,441,340 | +0.58(+1.86%) |
Jul 03, 2003 | 31.37 | 31.54 | 31.07 | 31.15 | 972,843 | -0.22(-0.71%) |
Jul 02, 2003 | 31.50 | 31.68 | 31.23 | 31.38 | 1,933,437 | -0.12(-0.40%) |
Jul 01, 2003 | 31.68 | 31.69 | 30.64 | 31.50 | 2,058,512 | -0.30(-0.95%) |
Jun 30, 2003 | 31.96 | 32.44 | 31.57 | 31.80 | 1,973,106 | -0.11(-0.33%) |
Jun 27, 2003 | 31.75 | 32.10 | 31.69 | 31.91 | 2,013,561 | -0.02(-0.06%) |
Jun 26, 2003 | 31.04 | 31.96 | 30.98 | 31.93 | 1,520,004 | +0.95(+3.07%) |
Jun 25, 2003 | 31.03 | 31.52 | 30.83 | 30.98 | 1,883,429 | -0.48(-1.53%) |
Jun 24, 2003 | 31.10 | 31.98 | 31.01 | 31.46 | 1,754,646 | +0.36(+1.14%) |
Jun 23, 2003 | 32.02 | 32.02 | 30.74 | 31.10 | 1,824,993 | -0.92(-2.86%) |
Jun 20, 2003 | 32.35 | 32.66 | 31.99 | 32.02 | 2,494,195 | +0.16(+0.50%) |
Jun 19, 2003 | 32.04 | 32.26 | 31.68 | 31.86 | 1,830,163 | -0.09(-0.28%) |
Jun 18, 2003 | 32.79 | 32.92 | 31.72 | 31.95 | 2,077,728 | -0.93(-2.82%) |
Jun 17, 2003 | 32.57 | 33.05 | 32.30 | 32.87 | 4,942,654 | +0.76(+2.35%) |
Jun 16, 2003 | 31.13 | 32.12 | 30.99 | 32.12 | 2,400,361 | +1.37(+4.46%) |
Jun 13, 2003 | 30.32 | 30.89 | 30.26 | 30.74 | 3,327,017 | +0.46(+1.53%) |
Jun 12, 2003 | 30.24 | 30.39 | 29.99 | 30.28 | 2,096,720 | +0.64(+2.16%) |
Jun 11, 2003 | 28.65 | 29.64 | 28.61 | 29.64 | 1,726,776 | +0.95(+3.32%) |
Jun 10, 2003 | 28.83 | 28.89 | 28.31 | 28.69 | 1,444,487 | -0.03(-0.09%) |
Jun 09, 2003 | 29.19 | 29.37 | 28.48 | 28.72 | 1,496,629 | -0.65(-2.21%) |
Jun 06, 2003 | 29.37 | 30.31 | 28.74 | 29.37 | 2,608,370 | +0.61(+2.10%) |
Jun 05, 2003 | 28.03 | 28.76 | 27.76 | 28.76 | 1,465,276 | +0.46(+1.64%) |
Jun 04, 2003 | 27.41 | 28.43 | 27.41 | 28.30 | 1,942,876 | +0.73(+2.65%) |
Jun 03, 2003 | 27.40 | 27.64 | 27.15 | 27.57 | 1,223,555 | +0.21(+0.78%) |
Jun 02, 2003 | 27.23 | 27.68 | 27.07 | 27.35 | 1,259,066 | +0.37(+1.39%) |
May 30, 2003 | 26.79 | 27.23 | 26.73 | 26.98 | 1,609,680 | +0.14(+0.53%) |
May 29, 2003 | 26.96 | 27.13 | 26.67 | 26.84 | 1,918,603 | +0.03(+0.10%) |
May 28, 2003 | 27.02 | 27.23 | 26.62 | 26.81 | 1,526,297 | +0.02(+0.07%) |
May 27, 2003 | 25.98 | 26.84 | 25.90 | 26.79 | 1,613,051 | +0.65(+2.48%) |
May 23, 2003 | 25.94 | 26.32 | 25.93 | 26.14 | 1,466,513 | +0.07(+0.27%) |
May 22, 2003 | 25.33 | 26.23 | 25.31 | 26.07 | 1,830,163 | +0.74(+2.92%) |
May 21, 2003 | 25.02 | 25.41 | 24.97 | 25.33 | 1,007,679 | +0.23(+0.92%) |
May 20, 2003 | 25.07 | 25.17 | 24.64 | 25.10 | 2,090,876 | +0.05(+0.21%) |
May 19, 2003 | 26.16 | 26.16 | 24.84 | 25.05 | 2,585,445 | -1.13(-4.32%) |
May 16, 2003 | 26.03 | 26.18 | 25.84 | 26.18 | 1,185,009 | +0.11(+0.41%) |
May 15, 2003 | 25.80 | 26.07 | 25.45 | 26.07 | 1,623,952 | +0.40(+1.56%) |
May 14, 2003 | 25.82 | 25.97 | 25.36 | 25.67 | 960,144 | -0.16(-0.62%) |
May 13, 2003 | 25.63 | 25.90 | 25.33 | 25.83 | 2,168,641 | +0.20(+0.80%) |
May 12, 2003 | 25.47 | 25.63 | 25.23 | 25.63 | 1,432,800 | +0.27(+1.05%) |
May 09, 2003 | 25.40 | 25.44 | 25.05 | 25.36 | 1,805,328 | +0.19(+0.74%) |
May 08, 2003 | 25.16 | 25.57 | 25.01 | 25.17 | 1,851,065 | -0.19(-0.74%) |
May 07, 2003 | 25.57 | 25.75 | 25.36 | 25.36 | 2,246,630 | -0.51(-1.96%) |
May 06, 2003 | 25.78 | 26.07 | 25.78 | 25.87 | 2,378,335 | +0.04(+0.14%) |
May 05, 2003 | 25.91 | 26.24 | 25.65 | 25.83 | 2,043,903 | -0.08(-0.31%) |
May 02, 2003 | 24.92 | 26.21 | 24.80 | 25.91 | 2,920,664 | +0.97(+3.89%) |