Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 30.95 | 31.00 | 30.30 | 30.68 | 516,300 | -0.19(-0.62%) |
Jul 30, 2003 | 31.15 | 31.23 | 30.81 | 30.87 | 559,900 | -0.28(-0.90%) |
Jul 29, 2003 | 30.48 | 31.30 | 30.48 | 31.15 | 703,100 | +0.68(+2.23%) |
Jul 28, 2003 | 30.43 | 30.78 | 30.38 | 30.47 | 892,300 | -0.02(-0.05%) |
Jul 25, 2003 | 30.15 | 31.47 | 30.15 | 30.48 | 1,347,700 | +0.64(+2.14%) |
Jul 24, 2003 | 30.50 | 30.71 | 29.77 | 29.84 | 471,800 | -0.43(-1.40%) |
Jul 23, 2003 | 30.14 | 30.34 | 29.75 | 30.27 | 505,900 | +0.18(+0.58%) |
Jul 22, 2003 | 30.95 | 30.95 | 30.04 | 30.09 | 820,300 | -0.96(-3.08%) |
Jul 21, 2003 | 30.48 | 31.25 | 30.36 | 31.05 | 830,900 | +0.62(+2.05%) |
Jul 18, 2003 | 29.44 | 30.48 | 29.41 | 30.43 | 842,200 | +1.21(+4.14%) |
Jul 17, 2003 | 29.25 | 29.48 | 29.13 | 29.21 | 312,800 | +0.02(+0.05%) |
Jul 16, 2003 | 29.27 | 29.38 | 29.11 | 29.20 | 360,000 | -0.05(-0.15%) |
Jul 15, 2003 | 29.35 | 29.40 | 29.08 | 29.25 | 357,600 | -0.05(-0.19%) |
Jul 14, 2003 | 29.50 | 29.52 | 29.14 | 29.30 | 405,100 | -0.06(-0.22%) |
Jul 11, 2003 | 29.06 | 29.36 | 29.06 | 29.36 | 234,400 | +0.34(+1.17%) |
Jul 10, 2003 | 29.50 | 29.54 | 28.84 | 29.02 | 377,600 | -0.48(-1.61%) |
Jul 09, 2003 | 29.73 | 29.75 | 29.43 | 29.50 | 424,000 | -0.23(-0.76%) |
Jul 08, 2003 | 29.21 | 30.02 | 29.21 | 29.73 | 439,700 | +0.54(+1.85%) |
Jul 07, 2003 | 29.10 | 29.33 | 29.09 | 29.18 | 342,400 | +0.18(+0.64%) |
Jul 03, 2003 | 29.02 | 29.12 | 28.86 | 29.00 | 192,700 | -0.14(-0.48%) |
Jul 02, 2003 | 28.87 | 29.30 | 28.80 | 29.14 | 294,700 | +0.27(+0.94%) |
Jul 01, 2003 | 28.79 | 28.93 | 28.20 | 28.87 | 347,400 | +0.09(+0.30%) |
Jun 30, 2003 | 29.50 | 29.57 | 28.68 | 28.79 | 419,500 | -0.62(-2.13%) |
Jun 27, 2003 | 28.85 | 29.50 | 28.70 | 29.41 | 848,800 | +0.54(+1.87%) |
Jun 26, 2003 | 27.85 | 28.90 | 27.82 | 28.87 | 524,600 | +1.19(+4.30%) |
Jun 25, 2003 | 27.84 | 28.05 | 27.64 | 27.68 | 439,100 | -0.07(-0.25%) |
Jun 24, 2003 | 28.24 | 28.30 | 27.46 | 27.75 | 445,600 | -0.48(-1.68%) |
Jun 23, 2003 | 28.38 | 28.38 | 27.98 | 28.23 | 300,100 | -0.20(-0.69%) |
Jun 20, 2003 | 28.91 | 28.91 | 28.41 | 28.42 | 221,600 | -0.37(-1.29%) |
Jun 19, 2003 | 29.07 | 29.07 | 28.68 | 28.79 | 583,000 | -0.21(-0.72%) |
Jun 18, 2003 | 29.55 | 29.55 | 28.76 | 29.00 | 511,100 | -0.62(-2.11%) |
Jun 17, 2003 | 29.45 | 29.73 | 29.23 | 29.62 | 503,200 | +0.55(+1.89%) |
Jun 16, 2003 | 28.75 | 29.48 | 28.75 | 29.07 | 372,700 | +0.27(+0.95%) |
Jun 13, 2003 | 28.91 | 28.98 | 28.64 | 28.80 | 416,900 | -0.11(-0.38%) |
Jun 12, 2003 | 29.25 | 29.38 | 28.63 | 28.91 | 486,200 | -0.25(-0.84%) |
Jun 11, 2003 | 28.40 | 29.16 | 28.20 | 29.16 | 618,400 | +1.04(+3.68%) |
Jun 10, 2003 | 28.05 | 28.32 | 28.01 | 28.12 | 357,300 | +0.17(+0.59%) |
Jun 09, 2003 | 28.29 | 28.48 | 27.43 | 27.95 | 772,500 | -0.33(-1.17%) |
Jun 06, 2003 | 28.77 | 28.90 | 28.20 | 28.29 | 585,600 | -0.37(-1.29%) |
Jun 05, 2003 | 28.40 | 28.75 | 28.16 | 28.66 | 608,600 | +0.36(+1.25%) |
Jun 04, 2003 | 27.88 | 28.75 | 27.84 | 28.30 | 835,500 | +0.41(+1.47%) |
Jun 03, 2003 | 27.69 | 28.08 | 27.57 | 27.89 | 627,700 | +0.20(+0.72%) |
Jun 02, 2003 | 28.15 | 28.31 | 27.66 | 27.69 | 742,000 | -0.18(-0.66%) |
May 30, 2003 | 27.50 | 27.91 | 27.35 | 27.88 | 1,237,500 | +0.46(+1.68%) |
May 29, 2003 | 26.90 | 27.60 | 26.73 | 27.41 | 1,133,900 | +0.66(+2.47%) |
May 28, 2003 | 26.88 | 26.95 | 26.65 | 26.75 | 432,800 | +0.00(+0.02%) |
May 27, 2003 | 26.72 | 26.87 | 26.50 | 26.75 | 399,300 | +0.03(+0.11%) |
May 23, 2003 | 26.85 | 27.14 | 26.55 | 26.72 | 625,300 | +0.06(+0.23%) |
May 22, 2003 | 25.62 | 26.69 | 25.60 | 26.66 | 697,300 | +1.14(+4.47%) |
May 21, 2003 | 25.30 | 25.70 | 25.25 | 25.52 | 632,400 | +0.02(+0.08%) |
May 20, 2003 | 25.55 | 25.62 | 25.25 | 25.50 | 459,500 | -0.14(-0.55%) |
May 19, 2003 | 26.20 | 26.25 | 25.48 | 25.64 | 666,700 | -0.60(-2.29%) |
May 16, 2003 | 26.35 | 26.57 | 26.23 | 26.24 | 452,300 | -0.09(-0.34%) |
May 15, 2003 | 26.49 | 26.62 | 26.28 | 26.33 | 395,700 | -0.19(-0.70%) |
May 14, 2003 | 26.71 | 26.77 | 26.33 | 26.52 | 336,500 | -0.20(-0.73%) |
May 13, 2003 | 26.52 | 27.00 | 26.51 | 26.71 | 544,600 | +0.06(+0.23%) |
May 12, 2003 | 26.12 | 26.77 | 25.96 | 26.65 | 693,300 | +0.31(+1.20%) |
May 09, 2003 | 26.15 | 26.40 | 26.04 | 26.34 | 314,600 | +0.27(+1.02%) |
May 08, 2003 | 26.16 | 26.36 | 26.05 | 26.07 | 463,600 | -0.13(-0.50%) |
May 07, 2003 | 26.50 | 26.50 | 26.00 | 26.20 | 1,068,700 | -0.35(-1.32%) |
May 06, 2003 | 26.55 | 26.69 | 26.43 | 26.55 | 528,000 | +0.03(+0.11%) |
May 05, 2003 | 26.80 | 26.82 | 26.25 | 26.52 | 733,000 | -0.25(-0.93%) |
May 02, 2003 | 26.55 | 26.79 | 26.32 | 26.77 | 606,400 | +0.23(+0.89%) |