Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 28.77 | 28.85 | 28.30 | 28.41 | 3,430,764 | -0.06(-0.21%) |
Jul 30, 2003 | 28.57 | 28.68 | 28.06 | 28.47 | 3,501,624 | -0.16(-0.55%) |
Jul 29, 2003 | 28.80 | 29.06 | 28.55 | 28.63 | 3,271,839 | -0.11(-0.39%) |
Jul 28, 2003 | 28.96 | 29.07 | 28.53 | 28.74 | 3,744,525 | -0.37(-1.27%) |
Jul 25, 2003 | 29.27 | 29.29 | 28.88 | 29.11 | 3,585,089 | -0.29(-0.98%) |
Jul 24, 2003 | 29.59 | 29.64 | 29.28 | 29.40 | 4,447,167 | -0.13(-0.44%) |
Jul 23, 2003 | 30.03 | 30.12 | 29.24 | 29.53 | 6,374,193 | -0.50(-1.66%) |
Jul 22, 2003 | 29.65 | 30.08 | 29.38 | 30.03 | 2,548,246 | +0.58(+1.97%) |
Jul 21, 2003 | 29.65 | 29.93 | 29.29 | 29.45 | 3,170,829 | -0.26(-0.87%) |
Jul 18, 2003 | 29.65 | 29.81 | 29.53 | 29.71 | 2,665,097 | +0.06(+0.20%) |
Jul 17, 2003 | 30.18 | 30.25 | 29.50 | 29.65 | 4,278,022 | -0.53(-1.75%) |
Jul 16, 2003 | 30.61 | 30.63 | 30.03 | 30.18 | 2,840,545 | -0.22(-0.73%) |
Jul 15, 2003 | 30.69 | 30.79 | 30.26 | 30.40 | 2,424,922 | -0.28(-0.92%) |
Jul 14, 2003 | 30.97 | 31.04 | 30.55 | 30.68 | 1,856,506 | -0.20(-0.65%) |
Jul 11, 2003 | 30.82 | 30.96 | 30.59 | 30.88 | 1,729,434 | +0.06(+0.19%) |
Jul 10, 2003 | 30.70 | 30.97 | 30.60 | 30.82 | 2,243,683 | +0.06(+0.19%) |
Jul 09, 2003 | 30.99 | 31.09 | 30.72 | 30.76 | 3,485,953 | -0.18(-0.57%) |
Jul 08, 2003 | 30.57 | 31.01 | 30.47 | 30.94 | 2,372,458 | +0.15(+0.48%) |
Jul 07, 2003 | 30.63 | 30.86 | 30.59 | 30.79 | 1,786,157 | +0.24(+0.79%) |
Jul 03, 2003 | 30.53 | 30.73 | 30.27 | 30.55 | 1,264,243 | -0.15(-0.48%) |
Jul 02, 2003 | 30.91 | 30.91 | 30.47 | 30.70 | 3,066,753 | +0.02(+0.08%) |
Jul 01, 2003 | 30.69 | 30.79 | 30.26 | 30.67 | 2,078,967 | +0.06(+0.21%) |
Jun 30, 2003 | 30.50 | 30.89 | 30.45 | 30.61 | 3,107,974 | +0.11(+0.35%) |
Jun 27, 2003 | 30.62 | 30.81 | 30.23 | 30.50 | 2,574,137 | +0.02(+0.06%) |
Jun 26, 2003 | 30.60 | 30.70 | 30.33 | 30.49 | 2,719,265 | -0.22(-0.71%) |
Jun 25, 2003 | 31.12 | 31.38 | 30.66 | 30.70 | 4,665,028 | -0.42(-1.34%) |
Jun 24, 2003 | 31.03 | 31.27 | 30.73 | 31.12 | 2,707,852 | +0.09(+0.28%) |
Jun 23, 2003 | 30.77 | 31.11 | 30.50 | 31.03 | 3,165,378 | +0.23(+0.74%) |
Jun 20, 2003 | 30.70 | 30.90 | 30.62 | 30.80 | 5,383,000 | +0.04(+0.13%) |
Jun 19, 2003 | 31.28 | 31.28 | 30.67 | 30.76 | 2,946,665 | -0.32(-1.04%) |
Jun 18, 2003 | 31.41 | 31.41 | 30.92 | 31.09 | 4,143,455 | -0.32(-1.03%) |
Jun 17, 2003 | 31.63 | 31.70 | 31.37 | 31.41 | 2,865,244 | -0.46(-1.44%) |
Jun 16, 2003 | 31.32 | 31.89 | 31.10 | 31.87 | 2,517,074 | +0.80(+2.57%) |
Jun 13, 2003 | 31.75 | 31.81 | 30.99 | 31.07 | 2,920,433 | -0.69(-2.16%) |
Jun 12, 2003 | 31.70 | 31.90 | 31.44 | 31.75 | 2,917,026 | +0.34(+1.08%) |
Jun 11, 2003 | 31.13 | 31.45 | 31.06 | 31.41 | 2,816,187 | +0.28(+0.91%) |
Jun 10, 2003 | 31.10 | 31.24 | 30.96 | 31.13 | 3,150,899 | +0.31(+1.01%) |
Jun 09, 2003 | 30.66 | 30.82 | 30.55 | 30.82 | 2,278,432 | +0.20(+0.65%) |
Jun 06, 2003 | 30.88 | 30.88 | 30.35 | 30.62 | 3,056,021 | +0.11(+0.37%) |
Jun 05, 2003 | 30.74 | 30.80 | 30.25 | 30.51 | 2,868,991 | -0.23(-0.74%) |
Jun 04, 2003 | 30.62 | 30.92 | 30.43 | 30.74 | 3,701,430 | +0.01(+0.04%) |
Jun 03, 2003 | 30.57 | 30.79 | 30.52 | 30.73 | 2,573,967 | +0.17(+0.56%) |
Jun 02, 2003 | 30.82 | 30.85 | 30.48 | 30.56 | 2,949,561 | +0.07(+0.23%) |
May 30, 2003 | 30.45 | 30.76 | 30.38 | 30.49 | 3,257,190 | +0.04(+0.12%) |
May 29, 2003 | 30.47 | 30.74 | 30.30 | 30.45 | 3,974,310 | +0.18(+0.60%) |
May 28, 2003 | 30.25 | 30.47 | 30.13 | 30.27 | 3,210,688 | +0.26(+0.86%) |
May 27, 2003 | 29.53 | 30.23 | 29.48 | 30.01 | 2,946,154 | +0.28(+0.95%) |
May 23, 2003 | 29.85 | 29.87 | 29.59 | 29.73 | 2,848,891 | -0.12(-0.41%) |
May 22, 2003 | 29.45 | 29.93 | 29.35 | 29.85 | 2,466,314 | +0.40(+1.38%) |
May 21, 2003 | 29.16 | 29.48 | 29.11 | 29.45 | 2,942,918 | +0.29(+0.99%) |
May 20, 2003 | 29.03 | 29.27 | 28.90 | 29.16 | 3,100,309 | +0.04(+0.12%) |
May 19, 2003 | 29.38 | 29.62 | 29.00 | 29.12 | 3,639,597 | -0.40(-1.37%) |
May 16, 2003 | 29.88 | 30.03 | 29.53 | 29.53 | 3,826,287 | -0.43(-1.45%) |
May 15, 2003 | 29.33 | 30.00 | 29.33 | 29.96 | 4,428,429 | +0.63(+2.16%) |
May 14, 2003 | 29.35 | 29.44 | 29.10 | 29.33 | 3,322,940 | +0.10(+0.34%) |
May 13, 2003 | 29.68 | 29.68 | 29.23 | 29.23 | 3,466,194 | -0.26(-0.88%) |
May 12, 2003 | 29.57 | 29.64 | 29.42 | 29.49 | 2,660,328 | -0.08(-0.28%) |
May 09, 2003 | 29.59 | 29.59 | 29.25 | 29.57 | 2,450,472 | +0.22(+0.74%) |
May 08, 2003 | 29.47 | 29.69 | 29.29 | 29.35 | 2,453,198 | -0.34(-1.15%) |
May 07, 2003 | 29.35 | 29.78 | 29.35 | 29.69 | 2,555,570 | +0.26(+0.90%) |
May 06, 2003 | 29.83 | 29.88 | 29.21 | 29.43 | 3,371,146 | -0.27(-0.91%) |
May 05, 2003 | 29.58 | 29.74 | 29.47 | 29.70 | 3,710,798 | +0.11(+0.36%) |
May 02, 2003 | 29.21 | 29.62 | 28.83 | 29.59 | 3,106,441 | +0.38(+1.31%) |