Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 32.17 | 32.84 | 32.17 | 32.45 | 2,661,269 | +0.33(+1.04%) |
Jul 30, 2003 | 32.32 | 32.33 | 32.03 | 32.12 | 1,028,322 | -0.04(-0.13%) |
Jul 29, 2003 | 32.04 | 32.38 | 31.73 | 32.16 | 1,371,943 | +0.13(+0.40%) |
Jul 28, 2003 | 32.04 | 32.24 | 31.67 | 32.03 | 1,271,696 | -0.11(-0.35%) |
Jul 25, 2003 | 31.28 | 32.16 | 31.27 | 32.14 | 1,371,495 | +0.86(+2.76%) |
Jul 24, 2003 | 31.31 | 31.70 | 31.22 | 31.28 | 1,583,195 | +0.02(+0.06%) |
Jul 23, 2003 | 30.83 | 31.29 | 30.78 | 31.26 | 1,552,270 | +0.44(+1.41%) |
Jul 22, 2003 | 30.46 | 30.88 | 30.42 | 30.82 | 1,628,464 | +0.38(+1.25%) |
Jul 21, 2003 | 30.56 | 30.58 | 30.31 | 30.44 | 1,184,296 | -0.13(-0.44%) |
Jul 18, 2003 | 30.57 | 30.75 | 30.36 | 30.58 | 2,333,185 | +0.01(+0.02%) |
Jul 17, 2003 | 30.92 | 31.12 | 30.50 | 30.57 | 2,777,353 | -0.49(-1.57%) |
Jul 16, 2003 | 32.27 | 32.27 | 31.02 | 31.06 | 4,027,236 | -1.22(-3.77%) |
Jul 15, 2003 | 33.21 | 33.21 | 32.20 | 32.28 | 1,071,947 | -0.59(-1.79%) |
Jul 14, 2003 | 32.43 | 33.30 | 32.40 | 32.86 | 1,613,972 | +0.98(+3.09%) |
Jul 11, 2003 | 31.91 | 32.11 | 31.83 | 31.88 | 871,303 | -0.02(-0.06%) |
Jul 10, 2003 | 32.09 | 32.20 | 31.65 | 31.90 | 1,114,676 | -0.23(-0.71%) |
Jul 09, 2003 | 32.18 | 32.32 | 31.81 | 32.13 | 1,250,929 | -0.05(-0.15%) |
Jul 08, 2003 | 31.83 | 32.22 | 31.63 | 32.18 | 1,028,472 | +0.23(+0.73%) |
Jul 07, 2003 | 31.70 | 32.18 | 31.63 | 31.94 | 1,136,189 | +0.37(+1.19%) |
Jul 03, 2003 | 31.69 | 31.83 | 31.42 | 31.57 | 587,741 | -0.29(-0.92%) |
Jul 02, 2003 | 31.76 | 31.95 | 31.56 | 31.86 | 1,436,484 | +0.26(+0.83%) |
Jul 01, 2003 | 31.10 | 31.64 | 30.97 | 31.60 | 1,594,102 | +0.48(+1.53%) |
Jun 30, 2003 | 31.53 | 31.66 | 31.11 | 31.12 | 1,559,740 | -0.33(-1.06%) |
Jun 27, 2003 | 31.66 | 32.07 | 31.41 | 31.46 | 1,662,826 | -0.20(-0.63%) |
Jun 26, 2003 | 31.61 | 31.74 | 31.29 | 31.66 | 1,276,327 | +0.05(+0.17%) |
Jun 25, 2003 | 31.16 | 31.96 | 31.14 | 31.61 | 2,705,491 | +0.37(+1.18%) |
Jun 24, 2003 | 30.94 | 31.36 | 30.66 | 31.24 | 2,196,335 | +0.29(+0.95%) |
Jun 23, 2003 | 31.63 | 31.70 | 30.74 | 30.94 | 2,203,655 | -0.54(-1.72%) |
Jun 20, 2003 | 31.86 | 32.06 | 31.46 | 31.49 | 2,633,928 | -0.21(-0.65%) |
Jun 19, 2003 | 31.94 | 31.99 | 31.66 | 31.69 | 2,801,556 | -0.25(-0.78%) |
Jun 18, 2003 | 32.18 | 32.18 | 31.45 | 31.94 | 2,035,132 | -0.23(-0.73%) |
Jun 17, 2003 | 32.76 | 32.79 | 32.09 | 32.18 | 1,431,106 | -0.51(-1.56%) |
Jun 16, 2003 | 32.21 | 32.68 | 32.01 | 32.68 | 1,385,090 | +0.56(+1.75%) |
Jun 13, 2003 | 32.85 | 32.99 | 31.79 | 32.12 | 2,509,030 | -0.70(-2.14%) |
Jun 12, 2003 | 33.07 | 33.07 | 32.37 | 32.82 | 1,830,752 | -0.31(-0.95%) |
Jun 11, 2003 | 33.60 | 33.60 | 32.54 | 33.14 | 4,196,358 | -0.46(-1.35%) |
Jun 10, 2003 | 33.42 | 33.63 | 33.38 | 33.59 | 4,436,593 | +0.17(+0.52%) |
Jun 09, 2003 | 34.68 | 34.68 | 33.20 | 33.42 | 3,644,771 | -1.25(-3.61%) |
Jun 06, 2003 | 35.11 | 35.86 | 34.58 | 34.67 | 2,492,147 | +0.15(+0.43%) |
Jun 05, 2003 | 33.53 | 34.74 | 33.27 | 34.52 | 3,298,909 | +0.90(+2.67%) |
Jun 04, 2003 | 32.36 | 33.68 | 32.22 | 33.63 | 3,039,849 | +1.23(+3.80%) |
Jun 03, 2003 | 31.36 | 32.43 | 31.36 | 32.40 | 1,968,051 | +0.86(+2.74%) |
Jun 02, 2003 | 31.36 | 32.05 | 31.09 | 31.53 | 1,690,614 | +0.56(+1.82%) |
May 30, 2003 | 30.33 | 31.09 | 30.33 | 30.97 | 1,310,540 | +0.61(+2.01%) |
May 29, 2003 | 30.72 | 30.76 | 30.23 | 30.36 | 1,643,852 | -0.33(-1.09%) |
May 28, 2003 | 30.56 | 31.26 | 30.49 | 30.70 | 1,973,130 | +0.26(+0.86%) |
May 27, 2003 | 29.73 | 30.56 | 29.65 | 30.43 | 1,635,336 | +0.47(+1.56%) |
May 23, 2003 | 29.65 | 30.09 | 29.61 | 29.97 | 817,220 | +0.33(+1.11%) |
May 22, 2003 | 29.52 | 29.86 | 29.44 | 29.64 | 852,777 | +0.32(+1.10%) |
May 21, 2003 | 29.05 | 29.68 | 29.05 | 29.32 | 1,086,887 | +0.11(+0.39%) |
May 20, 2003 | 29.32 | 29.55 | 29.02 | 29.20 | 1,071,648 | -0.08(-0.27%) |
May 19, 2003 | 29.89 | 29.92 | 29.24 | 29.28 | 926,879 | -0.75(-2.50%) |
May 16, 2003 | 29.85 | 30.28 | 29.59 | 30.03 | 1,126,180 | -0.05(-0.18%) |
May 15, 2003 | 30.33 | 30.49 | 29.85 | 30.09 | 1,547,339 | -0.23(-0.77%) |
May 14, 2003 | 30.41 | 30.46 | 30.07 | 30.32 | 1,134,397 | -0.09(-0.31%) |
May 13, 2003 | 29.95 | 30.51 | 29.75 | 30.41 | 1,671,342 | +0.44(+1.45%) |
May 12, 2003 | 29.31 | 30.11 | 29.18 | 29.98 | 1,105,114 | +0.68(+2.31%) |
May 09, 2003 | 29.17 | 29.44 | 28.94 | 29.30 | 1,590,665 | +0.17(+0.60%) |
May 08, 2003 | 29.27 | 29.36 | 28.96 | 29.13 | 1,100,931 | -0.41(-1.38%) |
May 07, 2003 | 29.58 | 29.71 | 29.08 | 29.54 | 996,649 | -0.05(-0.16%) |
May 06, 2003 | 29.40 | 29.75 | 29.30 | 29.58 | 1,163,530 | +0.18(+0.61%) |
May 05, 2003 | 29.58 | 29.69 | 29.23 | 29.40 | 997,396 | -0.17(-0.59%) |
May 02, 2003 | 28.98 | 29.79 | 28.88 | 29.58 | 3,888,742 | +0.23(+0.78%) |