Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 31.19 | 31.55 | 31.05 | 31.20 | 1,110,200 | +0.13(+0.42%) |
Jul 30, 2003 | 31.27 | 31.32 | 30.98 | 31.07 | 1,029,600 | -0.15(-0.50%) |
Jul 29, 2003 | 31.50 | 31.50 | 31.19 | 31.22 | 1,148,000 | -0.28(-0.87%) |
Jul 28, 2003 | 31.53 | 31.62 | 31.33 | 31.50 | 886,700 | -0.02(-0.08%) |
Jul 25, 2003 | 31.70 | 31.75 | 31.12 | 31.52 | 1,846,300 | -0.12(-0.40%) |
Jul 24, 2003 | 32.02 | 32.30 | 31.62 | 31.64 | 885,500 | -0.42(-1.31%) |
Jul 23, 2003 | 32.09 | 32.33 | 31.45 | 32.06 | 1,487,600 | +0.21(+0.68%) |
Jul 22, 2003 | 31.65 | 32.15 | 31.20 | 31.85 | 1,041,500 | +0.16(+0.50%) |
Jul 21, 2003 | 31.77 | 31.98 | 31.52 | 31.69 | 642,500 | -0.08(-0.27%) |
Jul 18, 2003 | 31.62 | 31.77 | 31.08 | 31.77 | 935,800 | +0.24(+0.76%) |
Jul 17, 2003 | 31.48 | 31.62 | 31.30 | 31.54 | 788,500 | +0.04(+0.13%) |
Jul 16, 2003 | 31.82 | 31.88 | 31.25 | 31.50 | 1,022,900 | -0.31(-0.99%) |
Jul 15, 2003 | 32.05 | 32.20 | 31.65 | 31.81 | 1,060,800 | -0.11(-0.34%) |
Jul 14, 2003 | 32.44 | 32.48 | 31.84 | 31.92 | 1,061,100 | -0.27(-0.84%) |
Jul 11, 2003 | 31.75 | 32.26 | 31.75 | 32.19 | 1,177,800 | +0.36(+1.15%) |
Jul 10, 2003 | 31.45 | 31.84 | 31.43 | 31.82 | 1,131,000 | +0.32(+1.03%) |
Jul 09, 2003 | 31.70 | 31.73 | 31.43 | 31.50 | 1,298,700 | -0.19(-0.60%) |
Jul 08, 2003 | 31.90 | 31.91 | 31.66 | 31.69 | 972,700 | -0.17(-0.55%) |
Jul 07, 2003 | 31.75 | 31.98 | 31.65 | 31.86 | 709,000 | +0.40(+1.29%) |
Jul 03, 2003 | 31.65 | 31.66 | 31.27 | 31.46 | 499,400 | -0.12(-0.40%) |
Jul 02, 2003 | 31.29 | 31.61 | 31.29 | 31.59 | 845,100 | +0.30(+0.96%) |
Jul 01, 2003 | 31.10 | 31.39 | 30.93 | 31.29 | 1,064,400 | +0.18(+0.59%) |
Jun 30, 2003 | 31.23 | 31.41 | 31.10 | 31.10 | 950,500 | -0.11(-0.35%) |
Jun 27, 2003 | 31.38 | 31.61 | 31.13 | 31.21 | 801,300 | -0.09(-0.27%) |
Jun 26, 2003 | 31.38 | 31.43 | 30.86 | 31.30 | 971,000 | -0.05(-0.18%) |
Jun 25, 2003 | 31.48 | 31.62 | 31.17 | 31.35 | 990,400 | -0.12(-0.40%) |
Jun 24, 2003 | 31.50 | 31.57 | 31.25 | 31.48 | 1,176,200 | -0.06(-0.19%) |
Jun 23, 2003 | 31.54 | 31.57 | 31.20 | 31.54 | 904,500 | -0.00(-0.02%) |
Jun 20, 2003 | 31.73 | 31.86 | 31.38 | 31.54 | 1,413,100 | -0.06(-0.19%) |
Jun 19, 2003 | 31.35 | 31.68 | 31.25 | 31.60 | 1,549,300 | +0.22(+0.70%) |
Jun 18, 2003 | 31.05 | 31.40 | 30.80 | 31.38 | 1,402,000 | +0.33(+1.06%) |
Jun 17, 2003 | 31.30 | 31.30 | 31.00 | 31.05 | 1,133,500 | -0.27(-0.86%) |
Jun 16, 2003 | 30.88 | 31.35 | 30.85 | 31.32 | 879,900 | +0.41(+1.33%) |
Jun 13, 2003 | 30.82 | 31.00 | 30.76 | 30.91 | 564,100 | +0.05(+0.18%) |
Jun 12, 2003 | 30.65 | 30.87 | 30.36 | 30.86 | 1,490,100 | +0.30(+0.98%) |
Jun 11, 2003 | 30.40 | 30.63 | 30.27 | 30.55 | 813,100 | +0.09(+0.28%) |
Jun 10, 2003 | 30.75 | 30.82 | 30.21 | 30.47 | 1,405,500 | -0.43(-1.38%) |
Jun 09, 2003 | 30.93 | 31.45 | 30.43 | 30.89 | 1,102,200 | -0.18(-0.58%) |
Jun 06, 2003 | 30.88 | 31.27 | 30.71 | 31.07 | 2,430,800 | +0.36(+1.19%) |
Jun 05, 2003 | 30.00 | 30.71 | 29.96 | 30.71 | 1,887,300 | +0.64(+2.13%) |
Jun 04, 2003 | 30.15 | 30.18 | 29.80 | 30.07 | 1,475,700 | -0.14(-0.48%) |
Jun 03, 2003 | 30.21 | 30.52 | 30.00 | 30.21 | 1,184,000 | +0.00(+0.02%) |
Jun 02, 2003 | 30.50 | 30.75 | 30.12 | 30.21 | 1,100,400 | -0.26(-0.85%) |
May 30, 2003 | 29.43 | 30.48 | 29.40 | 30.47 | 1,637,100 | +1.04(+3.53%) |
May 29, 2003 | 29.71 | 29.99 | 29.25 | 29.43 | 1,783,200 | -0.36(-1.19%) |
May 28, 2003 | 29.85 | 29.95 | 29.58 | 29.79 | 924,500 | +0.07(+0.25%) |
May 27, 2003 | 29.60 | 29.80 | 29.43 | 29.71 | 1,305,500 | +0.02(+0.05%) |
May 23, 2003 | 29.82 | 29.85 | 29.62 | 29.70 | 935,700 | -0.25(-0.85%) |
May 22, 2003 | 29.15 | 29.98 | 29.05 | 29.95 | 1,660,000 | +0.78(+2.67%) |
May 21, 2003 | 28.80 | 29.36 | 28.80 | 29.17 | 1,489,800 | +0.30(+1.04%) |
May 20, 2003 | 28.61 | 28.88 | 28.57 | 28.87 | 1,173,500 | +0.28(+0.98%) |
May 19, 2003 | 28.77 | 28.85 | 28.56 | 28.59 | 691,900 | -0.37(-1.28%) |
May 16, 2003 | 28.73 | 28.97 | 28.66 | 28.96 | 844,800 | +0.31(+1.08%) |
May 15, 2003 | 28.75 | 28.89 | 28.50 | 28.65 | 2,058,700 | -0.11(-0.38%) |
May 14, 2003 | 28.88 | 28.98 | 28.71 | 28.76 | 1,033,500 | -0.09(-0.31%) |
May 13, 2003 | 28.46 | 28.99 | 28.36 | 28.85 | 1,619,300 | +0.39(+1.35%) |
May 12, 2003 | 28.62 | 28.62 | 28.25 | 28.46 | 1,384,000 | -0.08(-0.28%) |
May 09, 2003 | 28.73 | 28.77 | 28.38 | 28.55 | 1,303,800 | -0.19(-0.66%) |
May 08, 2003 | 28.75 | 28.90 | 28.61 | 28.73 | 945,000 | -0.14(-0.48%) |
May 07, 2003 | 28.68 | 29.00 | 28.61 | 28.88 | 1,415,200 | +0.18(+0.63%) |
May 06, 2003 | 28.51 | 28.75 | 28.36 | 28.70 | 1,468,300 | +0.14(+0.51%) |
May 05, 2003 | 28.98 | 29.05 | 28.46 | 28.55 | 1,763,400 | -0.32(-1.13%) |
May 02, 2003 | 28.75 | 28.99 | 28.75 | 28.88 | 1,531,900 | -0.24(-0.82%) |