Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 28.75 | 28.84 | 28.28 | 28.40 | 3,432,800 | -0.06(-0.21%) |
Jul 30, 2003 | 28.56 | 28.66 | 28.05 | 28.46 | 3,503,702 | -0.16(-0.55%) |
Jul 29, 2003 | 28.78 | 29.04 | 28.53 | 28.61 | 3,273,781 | -0.11(-0.39%) |
Jul 28, 2003 | 28.94 | 29.05 | 28.51 | 28.73 | 3,746,747 | -0.37(-1.27%) |
Jul 25, 2003 | 29.25 | 29.28 | 28.87 | 29.10 | 3,587,217 | -0.29(-0.98%) |
Jul 24, 2003 | 29.57 | 29.62 | 29.27 | 29.38 | 4,449,806 | -0.13(-0.44%) |
Jul 23, 2003 | 30.01 | 30.10 | 29.22 | 29.51 | 6,377,976 | -0.50(-1.66%) |
Jul 22, 2003 | 29.63 | 30.06 | 29.37 | 30.01 | 2,549,758 | +0.58(+1.97%) |
Jul 21, 2003 | 29.63 | 29.91 | 29.28 | 29.43 | 3,172,711 | -0.26(-0.87%) |
Jul 18, 2003 | 29.63 | 29.79 | 29.51 | 29.69 | 2,666,679 | +0.06(+0.20%) |
Jul 17, 2003 | 30.16 | 30.23 | 29.48 | 29.63 | 4,280,561 | -0.53(-1.75%) |
Jul 16, 2003 | 30.59 | 30.62 | 30.01 | 30.16 | 2,842,231 | -0.22(-0.73%) |
Jul 15, 2003 | 30.67 | 30.77 | 30.25 | 30.38 | 2,426,361 | -0.28(-0.92%) |
Jul 14, 2003 | 30.95 | 31.02 | 30.53 | 30.66 | 1,857,608 | -0.20(-0.65%) |
Jul 11, 2003 | 30.80 | 30.94 | 30.57 | 30.86 | 1,730,461 | +0.06(+0.19%) |
Jul 10, 2003 | 30.69 | 30.96 | 30.59 | 30.80 | 2,245,014 | +0.06(+0.19%) |
Jul 09, 2003 | 30.97 | 31.07 | 30.70 | 30.74 | 3,488,022 | -0.18(-0.57%) |
Jul 08, 2003 | 30.55 | 31.00 | 30.46 | 30.92 | 2,373,866 | +0.15(+0.48%) |
Jul 07, 2003 | 30.61 | 30.84 | 30.57 | 30.77 | 1,787,217 | +0.24(+0.79%) |
Jul 03, 2003 | 30.51 | 30.71 | 30.25 | 30.53 | 1,264,993 | -0.15(-0.48%) |
Jul 02, 2003 | 30.89 | 30.89 | 30.45 | 30.68 | 3,068,573 | +0.02(+0.08%) |
Jul 01, 2003 | 30.67 | 30.77 | 30.24 | 30.66 | 2,080,200 | +0.06(+0.21%) |
Jun 30, 2003 | 30.48 | 30.87 | 30.43 | 30.59 | 3,109,819 | +0.11(+0.35%) |
Jun 27, 2003 | 30.60 | 30.79 | 30.22 | 30.49 | 2,575,665 | +0.02(+0.06%) |
Jun 26, 2003 | 30.59 | 30.69 | 30.31 | 30.47 | 2,720,878 | -0.22(-0.71%) |
Jun 25, 2003 | 31.10 | 31.36 | 30.64 | 30.69 | 4,667,797 | -0.42(-1.34%) |
Jun 24, 2003 | 31.01 | 31.25 | 30.71 | 31.10 | 2,709,459 | +0.09(+0.28%) |
Jun 23, 2003 | 30.76 | 31.10 | 30.49 | 31.01 | 3,167,257 | +0.23(+0.74%) |
Jun 20, 2003 | 30.69 | 30.88 | 30.60 | 30.79 | 5,386,194 | +0.04(+0.13%) |
Jun 19, 2003 | 31.26 | 31.26 | 30.65 | 30.74 | 2,948,414 | -0.32(-1.04%) |
Jun 18, 2003 | 31.39 | 31.39 | 30.90 | 31.07 | 4,145,914 | -0.32(-1.03%) |
Jun 17, 2003 | 31.61 | 31.68 | 31.35 | 31.39 | 2,866,944 | -0.46(-1.44%) |
Jun 16, 2003 | 31.30 | 31.87 | 31.08 | 31.85 | 2,518,568 | +0.80(+2.57%) |
Jun 13, 2003 | 31.74 | 31.79 | 30.97 | 31.05 | 2,922,166 | -0.69(-2.16%) |
Jun 12, 2003 | 31.68 | 31.88 | 31.42 | 31.74 | 2,918,757 | +0.34(+1.08%) |
Jun 11, 2003 | 31.11 | 31.43 | 31.04 | 31.40 | 2,817,858 | +0.28(+0.91%) |
Jun 10, 2003 | 31.08 | 31.22 | 30.94 | 31.11 | 3,152,769 | +0.31(+1.01%) |
Jun 09, 2003 | 30.64 | 30.80 | 30.53 | 30.80 | 2,279,784 | +0.20(+0.65%) |
Jun 06, 2003 | 30.86 | 30.86 | 30.33 | 30.60 | 3,057,835 | +0.11(+0.37%) |
Jun 05, 2003 | 30.73 | 30.79 | 30.23 | 30.49 | 2,870,694 | -0.23(-0.74%) |
Jun 04, 2003 | 30.60 | 30.90 | 30.42 | 30.72 | 3,703,626 | +0.01(+0.04%) |
Jun 03, 2003 | 30.56 | 30.77 | 30.50 | 30.71 | 2,575,494 | +0.17(+0.56%) |
Jun 02, 2003 | 30.80 | 30.83 | 30.46 | 30.54 | 2,951,311 | +0.07(+0.23%) |
May 30, 2003 | 30.43 | 30.74 | 30.36 | 30.47 | 3,259,123 | +0.04(+0.12%) |
May 29, 2003 | 30.46 | 30.72 | 30.28 | 30.43 | 3,976,669 | +0.18(+0.60%) |
May 28, 2003 | 30.23 | 30.45 | 30.12 | 30.25 | 3,212,593 | +0.26(+0.86%) |
May 27, 2003 | 29.51 | 30.22 | 29.46 | 29.99 | 2,947,902 | +0.28(+0.95%) |
May 23, 2003 | 29.83 | 29.85 | 29.58 | 29.71 | 2,850,582 | -0.12(-0.41%) |
May 22, 2003 | 29.43 | 29.91 | 29.34 | 29.83 | 2,467,777 | +0.40(+1.38%) |
May 21, 2003 | 29.14 | 29.47 | 29.10 | 29.43 | 2,944,664 | +0.29(+0.99%) |
May 20, 2003 | 29.01 | 29.25 | 28.88 | 29.14 | 3,102,149 | +0.04(+0.12%) |
May 19, 2003 | 29.37 | 29.60 | 28.98 | 29.11 | 3,641,757 | -0.40(-1.37%) |
May 16, 2003 | 29.86 | 30.01 | 29.51 | 29.51 | 3,828,558 | -0.43(-1.45%) |
May 15, 2003 | 29.31 | 29.98 | 29.31 | 29.95 | 4,431,058 | +0.63(+2.16%) |
May 14, 2003 | 29.34 | 29.42 | 29.08 | 29.31 | 3,324,912 | +0.10(+0.34%) |
May 13, 2003 | 29.66 | 29.66 | 29.21 | 29.21 | 3,468,251 | -0.26(-0.88%) |
May 12, 2003 | 29.55 | 29.62 | 29.41 | 29.47 | 2,661,907 | -0.08(-0.28%) |
May 09, 2003 | 29.57 | 29.57 | 29.23 | 29.55 | 2,451,927 | +0.22(+0.74%) |
May 08, 2003 | 29.45 | 29.68 | 29.28 | 29.34 | 2,454,654 | -0.34(-1.15%) |
May 07, 2003 | 29.34 | 29.76 | 29.34 | 29.68 | 2,557,087 | +0.26(+0.90%) |
May 06, 2003 | 29.82 | 29.86 | 29.19 | 29.41 | 3,373,146 | -0.27(-0.91%) |
May 05, 2003 | 29.56 | 29.72 | 29.45 | 29.68 | 3,713,000 | +0.11(+0.36%) |
May 02, 2003 | 29.20 | 29.60 | 28.81 | 29.58 | 3,108,285 | +0.38(+1.31%) |