Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 28.75 | 28.94 | 27.99 | 28.04 | 2,416,840 | -0.71(-2.48%) |
Jul 30, 2003 | 29.09 | 29.17 | 28.71 | 28.75 | 1,350,802 | -0.11(-0.40%) |
Jul 29, 2003 | 28.55 | 29.09 | 28.40 | 28.87 | 1,005,688 | +0.17(+0.59%) |
Jul 28, 2003 | 28.59 | 28.86 | 28.33 | 28.70 | 859,518 | +0.07(+0.24%) |
Jul 25, 2003 | 28.02 | 28.78 | 27.94 | 28.63 | 1,288,363 | +0.38(+1.36%) |
Jul 24, 2003 | 29.47 | 29.78 | 28.17 | 28.25 | 2,190,335 | -1.32(-4.45%) |
Jul 23, 2003 | 29.47 | 29.66 | 29.23 | 29.57 | 674,421 | +0.17(+0.57%) |
Jul 22, 2003 | 28.82 | 29.66 | 28.76 | 29.40 | 1,525,841 | +0.73(+2.54%) |
Jul 21, 2003 | 28.52 | 28.77 | 28.25 | 28.67 | 1,154,733 | +0.08(+0.27%) |
Jul 18, 2003 | 28.75 | 28.78 | 28.49 | 28.59 | 1,105,748 | -0.02(-0.08%) |
Jul 17, 2003 | 29.03 | 29.14 | 28.54 | 28.62 | 997,328 | -0.34(-1.16%) |
Jul 16, 2003 | 29.46 | 29.55 | 28.78 | 28.95 | 796,818 | -0.31(-1.07%) |
Jul 15, 2003 | 29.59 | 29.74 | 29.09 | 29.27 | 1,252,049 | -0.11(-0.39%) |
Jul 14, 2003 | 29.78 | 29.84 | 29.24 | 29.38 | 760,242 | -0.05(-0.18%) |
Jul 11, 2003 | 29.32 | 29.61 | 29.24 | 29.44 | 1,373,662 | -0.04(-0.13%) |
Jul 10, 2003 | 29.40 | 29.51 | 28.94 | 29.47 | 1,354,590 | -0.11(-0.39%) |
Jul 09, 2003 | 30.37 | 30.51 | 29.47 | 29.59 | 1,937,051 | -0.93(-3.06%) |
Jul 08, 2003 | 30.43 | 30.58 | 30.17 | 30.52 | 1,165,052 | +0.09(+0.30%) |
Jul 07, 2003 | 30.31 | 30.48 | 30.09 | 30.43 | 1,180,597 | +0.18(+0.61%) |
Jul 03, 2003 | 30.48 | 30.62 | 30.09 | 30.25 | 505,391 | -0.38(-1.22%) |
Jul 02, 2003 | 30.22 | 30.61 | 30.05 | 30.62 | 1,485,086 | +0.54(+1.81%) |
Jul 01, 2003 | 29.81 | 30.12 | 29.26 | 30.08 | 1,592,983 | +0.34(+1.13%) |
Jun 30, 2003 | 29.34 | 30.16 | 29.34 | 29.74 | 2,058,925 | +0.27(+0.91%) |
Jun 27, 2003 | 29.52 | 29.66 | 29.17 | 29.47 | 1,433,096 | +0.03(+0.10%) |
Jun 26, 2003 | 28.75 | 29.50 | 28.52 | 29.44 | 1,181,772 | +0.64(+2.23%) |
Jun 25, 2003 | 28.71 | 28.97 | 28.58 | 28.80 | 2,079,303 | +0.01(+0.03%) |
Jun 24, 2003 | 28.69 | 29.05 | 28.63 | 28.79 | 1,122,337 | +0.12(+0.43%) |
Jun 23, 2003 | 28.82 | 29.01 | 28.21 | 28.67 | 2,218,550 | -0.26(-0.90%) |
Jun 20, 2003 | 29.55 | 29.68 | 28.90 | 28.93 | 2,867,369 | -0.46(-1.56%) |
Jun 19, 2003 | 30.91 | 30.91 | 29.24 | 29.39 | 2,485,158 | -1.52(-4.93%) |
Jun 18, 2003 | 30.92 | 30.97 | 30.77 | 30.91 | 1,764,103 | -0.01(-0.02%) |
Jun 17, 2003 | 30.85 | 31.00 | 30.69 | 30.92 | 1,584,361 | +0.14(+0.45%) |
Jun 16, 2003 | 30.81 | 30.89 | 30.70 | 30.78 | 1,359,554 | +0.05(+0.17%) |
Jun 13, 2003 | 30.89 | 31.00 | 30.61 | 30.73 | 1,115,414 | -0.01(-0.02%) |
Jun 12, 2003 | 30.74 | 30.85 | 30.58 | 30.74 | 1,044,092 | +0.00(+0.00%) |
Jun 11, 2003 | 30.74 | 30.89 | 30.62 | 30.74 | 1,730,270 | -0.04(-0.12%) |
Jun 10, 2003 | 30.27 | 30.89 | 30.21 | 30.77 | 951,348 | +0.50(+1.64%) |
Jun 09, 2003 | 30.55 | 30.74 | 30.17 | 30.28 | 968,199 | -0.49(-1.59%) |
Jun 06, 2003 | 31.08 | 31.12 | 30.61 | 30.77 | 1,481,036 | -0.18(-0.59%) |
Jun 05, 2003 | 30.77 | 30.95 | 30.38 | 30.95 | 1,052,322 | +0.02(+0.07%) |
Jun 04, 2003 | 30.75 | 31.23 | 30.57 | 30.93 | 1,259,625 | +0.11(+0.37%) |
Jun 03, 2003 | 30.86 | 31.16 | 30.65 | 30.81 | 1,347,014 | -0.05(-0.15%) |
Jun 02, 2003 | 30.62 | 31.13 | 30.35 | 30.86 | 2,087,402 | +0.24(+0.77%) |
May 30, 2003 | 29.91 | 30.62 | 29.86 | 30.62 | 1,868,342 | +0.61(+2.04%) |
May 29, 2003 | 29.74 | 30.32 | 29.40 | 30.01 | 2,379,481 | +0.38(+1.29%) |
May 28, 2003 | 29.47 | 29.81 | 29.17 | 29.63 | 1,208,812 | +0.16(+0.55%) |
May 27, 2003 | 28.55 | 29.47 | 28.54 | 29.47 | 1,006,864 | +0.60(+2.10%) |
May 23, 2003 | 28.89 | 29.01 | 28.62 | 28.86 | 608,847 | -0.18(-0.63%) |
May 22, 2003 | 28.98 | 29.27 | 28.67 | 29.04 | 1,079,753 | +0.00(+0.00%) |
May 21, 2003 | 27.94 | 29.04 | 27.90 | 29.04 | 1,940,970 | +1.06(+3.80%) |
May 20, 2003 | 28.25 | 28.25 | 27.60 | 27.98 | 1,167,011 | +0.09(+0.33%) |
May 19, 2003 | 28.32 | 28.45 | 27.81 | 27.89 | 1,083,150 | -0.50(-1.75%) |
May 16, 2003 | 28.88 | 28.88 | 28.25 | 28.39 | 1,543,214 | -0.49(-1.70%) |
May 15, 2003 | 28.67 | 28.97 | 28.41 | 28.88 | 1,092,424 | +0.15(+0.53%) |
May 14, 2003 | 28.71 | 28.82 | 28.44 | 28.72 | 1,315,403 | +0.13(+0.46%) |
May 13, 2003 | 28.63 | 28.73 | 28.40 | 28.59 | 1,390,251 | -0.33(-1.14%) |
May 12, 2003 | 28.31 | 28.92 | 28.22 | 28.92 | 2,177,795 | +0.67(+2.38%) |
May 09, 2003 | 28.17 | 28.61 | 27.85 | 28.25 | 1,251,788 | +0.31(+1.10%) |
May 08, 2003 | 27.94 | 28.17 | 27.74 | 27.94 | 1,782,390 | +0.00(+0.00%) |
May 07, 2003 | 27.64 | 27.94 | 27.33 | 27.94 | 1,886,238 | +0.25(+0.88%) |
May 06, 2003 | 27.48 | 27.71 | 27.33 | 27.70 | 1,662,998 | +0.14(+0.50%) |
May 05, 2003 | 27.35 | 27.64 | 27.29 | 27.56 | 1,084,848 | +0.28(+1.04%) |
May 02, 2003 | 26.91 | 27.56 | 26.76 | 27.28 | 941,159 | +0.37(+1.37%) |