Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 33.58 | 33.63 | 33.08 | 33.13 | 1,686,628 | -0.36(-1.07%) |
Jul 30, 2003 | 33.56 | 33.63 | 33.34 | 33.48 | 798,835 | +0.03(+0.08%) |
Jul 29, 2003 | 33.55 | 33.79 | 33.30 | 33.46 | 1,369,221 | -0.13(-0.38%) |
Jul 28, 2003 | 33.82 | 33.82 | 33.44 | 33.59 | 1,169,734 | -0.05(-0.14%) |
Jul 25, 2003 | 33.30 | 33.65 | 33.13 | 33.63 | 1,568,561 | +0.55(+1.66%) |
Jul 24, 2003 | 33.40 | 33.53 | 33.05 | 33.09 | 1,948,621 | +0.02(+0.06%) |
Jul 23, 2003 | 33.06 | 33.08 | 32.72 | 33.07 | 1,165,744 | +0.14(+0.43%) |
Jul 22, 2003 | 32.56 | 33.08 | 32.49 | 32.92 | 1,279,378 | +0.44(+1.35%) |
Jul 21, 2003 | 32.47 | 32.92 | 32.04 | 32.48 | 1,539,746 | +0.01(+0.04%) |
Jul 18, 2003 | 32.14 | 32.63 | 32.03 | 32.47 | 1,134,122 | +0.38(+1.18%) |
Jul 17, 2003 | 32.43 | 32.52 | 31.96 | 32.09 | 1,069,547 | -0.48(-1.47%) |
Jul 16, 2003 | 32.72 | 32.82 | 31.94 | 32.57 | 2,799,324 | -0.08(-0.25%) |
Jul 15, 2003 | 33.36 | 33.36 | 32.59 | 32.65 | 2,133,479 | -0.51(-1.53%) |
Jul 14, 2003 | 33.01 | 33.40 | 32.96 | 33.16 | 1,687,367 | +0.46(+1.41%) |
Jul 11, 2003 | 32.74 | 33.02 | 32.53 | 32.70 | 1,099,248 | -0.04(-0.12%) |
Jul 10, 2003 | 33.11 | 33.11 | 32.31 | 32.74 | 1,269,625 | -0.37(-1.10%) |
Jul 09, 2003 | 33.48 | 33.60 | 32.96 | 33.11 | 1,361,537 | -0.66(-1.96%) |
Jul 08, 2003 | 33.36 | 33.95 | 33.16 | 33.77 | 1,283,959 | +0.31(+0.93%) |
Jul 07, 2003 | 33.16 | 33.63 | 33.16 | 33.46 | 1,042,505 | +0.54(+1.64%) |
Jul 03, 2003 | 33.08 | 33.35 | 32.90 | 32.92 | 756,278 | -0.28(-0.84%) |
Jul 02, 2003 | 33.23 | 33.36 | 33.02 | 33.19 | 1,206,381 | -0.07(-0.20%) |
Jul 01, 2003 | 32.82 | 33.27 | 32.56 | 33.26 | 1,518,763 | +0.23(+0.70%) |
Jun 30, 2003 | 33.16 | 33.67 | 33.03 | 33.03 | 1,655,153 | +0.14(+0.41%) |
Jun 27, 2003 | 33.02 | 33.33 | 32.74 | 32.90 | 1,741,598 | +0.01(+0.02%) |
Jun 26, 2003 | 32.38 | 33.09 | 32.18 | 32.89 | 1,356,218 | +0.36(+1.10%) |
Jun 25, 2003 | 32.81 | 33.36 | 32.53 | 32.53 | 1,812,674 | -0.19(-0.58%) |
Jun 24, 2003 | 32.48 | 33.09 | 32.47 | 32.72 | 1,464,975 | +0.15(+0.46%) |
Jun 23, 2003 | 32.92 | 33.05 | 32.53 | 32.57 | 1,984,085 | -0.25(-0.76%) |
Jun 20, 2003 | 32.48 | 33.16 | 32.46 | 32.82 | 2,145,005 | +0.53(+1.63%) |
Jun 19, 2003 | 32.91 | 32.91 | 32.24 | 32.29 | 1,765,536 | -0.57(-1.73%) |
Jun 18, 2003 | 33.42 | 33.55 | 32.82 | 32.86 | 2,018,072 | -0.55(-1.64%) |
Jun 17, 2003 | 33.74 | 33.74 | 33.19 | 33.41 | 1,314,104 | -0.33(-0.98%) |
Jun 16, 2003 | 33.23 | 33.78 | 33.16 | 33.74 | 1,269,034 | +0.65(+1.96%) |
Jun 13, 2003 | 33.52 | 33.57 | 32.80 | 33.09 | 818,489 | -0.29(-0.87%) |
Jun 12, 2003 | 33.36 | 33.46 | 32.81 | 33.38 | 1,048,859 | +0.11(+0.33%) |
Jun 11, 2003 | 32.58 | 33.27 | 32.50 | 33.27 | 1,288,392 | +0.70(+2.14%) |
Jun 10, 2003 | 32.38 | 32.62 | 32.21 | 32.58 | 1,556,592 | +0.15(+0.46%) |
Jun 09, 2003 | 32.75 | 32.80 | 32.33 | 32.43 | 1,753,715 | -0.63(-1.90%) |
Jun 06, 2003 | 33.71 | 33.91 | 33.02 | 33.06 | 2,283,021 | -0.55(-1.65%) |
Jun 05, 2003 | 33.74 | 33.82 | 33.13 | 33.61 | 1,672,442 | -0.12(-0.36%) |
Jun 04, 2003 | 32.87 | 33.90 | 32.87 | 33.74 | 2,358,383 | +0.78(+2.38%) |
Jun 03, 2003 | 33.16 | 33.17 | 31.94 | 32.95 | 4,372,614 | -0.36(-1.08%) |
Jun 02, 2003 | 33.55 | 33.84 | 33.31 | 33.31 | 1,899,119 | -0.02(-0.06%) |
May 30, 2003 | 32.52 | 33.33 | 32.48 | 33.33 | 2,267,505 | +1.13(+3.51%) |
May 29, 2003 | 32.48 | 32.82 | 32.14 | 32.20 | 1,938,868 | -0.28(-0.88%) |
May 28, 2003 | 32.40 | 32.66 | 32.24 | 32.48 | 1,878,579 | +0.01(+0.04%) |
May 27, 2003 | 32.31 | 32.65 | 31.81 | 32.47 | 2,588,163 | +0.13(+0.40%) |
May 23, 2003 | 31.91 | 32.42 | 31.91 | 32.34 | 1,579,643 | +0.43(+1.36%) |
May 22, 2003 | 31.81 | 32.17 | 31.22 | 31.91 | 1,880,648 | +0.30(+0.94%) |
May 21, 2003 | 31.06 | 31.78 | 30.99 | 31.61 | 1,484,333 | +0.46(+1.48%) |
May 20, 2003 | 31.13 | 31.43 | 30.94 | 31.15 | 1,620,871 | +0.03(+0.11%) |
May 19, 2003 | 32.16 | 32.16 | 31.12 | 31.12 | 1,338,633 | -1.04(-3.24%) |
May 16, 2003 | 31.87 | 32.28 | 31.66 | 32.16 | 1,968,422 | +0.18(+0.57%) |
May 15, 2003 | 31.60 | 32.04 | 31.57 | 31.98 | 1,927,786 | +0.41(+1.29%) |
May 14, 2003 | 31.89 | 32.59 | 31.29 | 31.57 | 2,066,245 | -0.32(-1.00%) |
May 13, 2003 | 30.86 | 32.56 | 30.86 | 31.89 | 6,387,435 | +1.03(+3.33%) |
May 12, 2003 | 30.32 | 31.03 | 30.18 | 30.86 | 1,565,014 | +0.54(+1.79%) |
May 09, 2003 | 30.03 | 30.38 | 29.84 | 30.32 | 985,910 | +0.42(+1.40%) |
May 08, 2003 | 29.74 | 30.04 | 29.68 | 29.90 | 1,966,649 | -0.14(-0.47%) |
May 07, 2003 | 30.22 | 30.25 | 29.78 | 30.04 | 1,386,953 | -0.18(-0.58%) |
May 06, 2003 | 29.98 | 30.53 | 29.78 | 30.22 | 1,893,060 | +0.34(+1.13%) |
May 05, 2003 | 29.89 | 30.12 | 29.77 | 29.88 | 1,216,429 | -0.01(-0.05%) |
May 02, 2003 | 29.39 | 30.09 | 29.34 | 29.89 | 1,755,488 | +0.35(+1.17%) |