Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 30.95 | 31.13 | 30.51 | 30.64 | 2,878,368 | -0.11(-0.37%) |
Jul 30, 2003 | 30.69 | 31.16 | 30.66 | 30.76 | 2,373,965 | -0.02(-0.05%) |
Jul 29, 2003 | 30.84 | 30.89 | 30.26 | 30.78 | 2,600,267 | +0.01(+0.02%) |
Jul 28, 2003 | 30.62 | 30.92 | 30.36 | 30.77 | 1,276,070 | +0.13(+0.43%) |
Jul 25, 2003 | 30.57 | 30.89 | 29.77 | 30.64 | 2,781,749 | +0.07(+0.23%) |
Jul 24, 2003 | 30.79 | 31.25 | 30.48 | 30.57 | 1,995,020 | -0.15(-0.48%) |
Jul 23, 2003 | 30.78 | 30.78 | 30.50 | 30.72 | 2,368,638 | +0.14(+0.45%) |
Jul 22, 2003 | 29.62 | 30.58 | 29.52 | 30.58 | 3,075,097 | +1.02(+3.44%) |
Jul 21, 2003 | 29.54 | 29.57 | 29.23 | 29.56 | 1,613,686 | -0.11(-0.39%) |
Jul 18, 2003 | 29.10 | 29.68 | 28.99 | 29.68 | 1,683,120 | +0.87(+3.02%) |
Jul 17, 2003 | 28.58 | 29.04 | 28.48 | 28.80 | 1,109,650 | +0.22(+0.78%) |
Jul 16, 2003 | 28.91 | 29.01 | 28.31 | 28.58 | 2,732,521 | -0.33(-1.15%) |
Jul 15, 2003 | 29.28 | 29.44 | 28.80 | 28.91 | 1,379,302 | -0.32(-1.10%) |
Jul 14, 2003 | 29.29 | 29.62 | 29.16 | 29.23 | 1,613,870 | +0.27(+0.92%) |
Jul 11, 2003 | 28.82 | 29.13 | 28.74 | 28.97 | 969,497 | +0.20(+0.70%) |
Jul 10, 2003 | 29.29 | 29.29 | 28.44 | 28.77 | 1,522,945 | -0.61(-2.08%) |
Jul 09, 2003 | 29.25 | 29.62 | 29.15 | 29.38 | 1,604,686 | +0.13(+0.45%) |
Jul 08, 2003 | 29.40 | 29.58 | 29.19 | 29.25 | 2,497,953 | -0.41(-1.38%) |
Jul 07, 2003 | 29.32 | 30.05 | 29.29 | 29.65 | 1,706,632 | +0.47(+1.62%) |
Jul 03, 2003 | 29.40 | 29.56 | 29.03 | 29.18 | 913,657 | -0.32(-1.07%) |
Jul 02, 2003 | 28.87 | 29.56 | 28.87 | 29.50 | 2,603,206 | +0.60(+2.09%) |
Jul 01, 2003 | 29.40 | 29.40 | 28.64 | 28.89 | 2,851,550 | -0.51(-1.72%) |
Jun 30, 2003 | 29.13 | 29.40 | 28.73 | 29.40 | 3,585,011 | +0.30(+1.03%) |
Jun 27, 2003 | 29.23 | 29.35 | 28.98 | 29.10 | 2,312,430 | -0.17(-0.58%) |
Jun 26, 2003 | 29.05 | 29.40 | 28.79 | 29.27 | 2,900,778 | +0.39(+1.34%) |
Jun 25, 2003 | 28.72 | 29.34 | 28.71 | 28.88 | 2,543,508 | -0.03(-0.11%) |
Jun 24, 2003 | 28.53 | 29.16 | 28.34 | 28.91 | 3,091,077 | +0.48(+1.68%) |
Jun 23, 2003 | 28.61 | 28.76 | 27.98 | 28.43 | 3,371,567 | -0.17(-0.61%) |
Jun 20, 2003 | 28.31 | 28.70 | 28.24 | 28.61 | 4,427,765 | +0.76(+2.74%) |
Jun 19, 2003 | 27.36 | 28.15 | 27.36 | 27.85 | 2,624,697 | +0.49(+1.79%) |
Jun 18, 2003 | 27.36 | 27.55 | 27.08 | 27.36 | 1,620,299 | -0.06(-0.22%) |
Jun 17, 2003 | 27.74 | 27.76 | 27.17 | 27.42 | 2,297,735 | -0.29(-1.06%) |
Jun 16, 2003 | 27.11 | 27.79 | 26.98 | 27.71 | 2,608,349 | +0.60(+2.23%) |
Jun 13, 2003 | 27.74 | 27.74 | 26.92 | 27.11 | 2,237,853 | -0.63(-2.26%) |
Jun 12, 2003 | 27.98 | 28.01 | 27.32 | 27.73 | 1,794,617 | -0.05(-0.18%) |
Jun 11, 2003 | 27.27 | 27.82 | 27.18 | 27.78 | 2,348,800 | +0.48(+1.75%) |
Jun 10, 2003 | 27.26 | 27.55 | 27.17 | 27.30 | 1,872,868 | +0.03(+0.12%) |
Jun 09, 2003 | 27.67 | 27.77 | 27.15 | 27.27 | 1,961,405 | -0.40(-1.44%) |
Jun 06, 2003 | 28.61 | 28.71 | 27.62 | 27.67 | 3,744,634 | -0.77(-2.72%) |
Jun 05, 2003 | 28.35 | 28.77 | 28.16 | 28.44 | 2,476,278 | +0.09(+0.33%) |
Jun 04, 2003 | 27.63 | 28.47 | 27.57 | 28.35 | 2,290,020 | +0.72(+2.60%) |
Jun 03, 2003 | 27.93 | 27.94 | 27.38 | 27.63 | 1,441,204 | -0.27(-0.96%) |
Jun 02, 2003 | 27.76 | 28.31 | 27.61 | 27.90 | 2,497,953 | +0.47(+1.71%) |
May 30, 2003 | 26.92 | 27.50 | 26.92 | 27.43 | 2,288,551 | +0.58(+2.15%) |
May 29, 2003 | 27.14 | 27.58 | 26.84 | 26.85 | 1,732,348 | -0.28(-1.04%) |
May 28, 2003 | 27.38 | 27.42 | 27.02 | 27.13 | 1,585,582 | -0.29(-1.07%) |
May 27, 2003 | 26.89 | 27.52 | 26.65 | 27.43 | 2,084,108 | +0.53(+1.98%) |
May 23, 2003 | 26.68 | 26.92 | 26.46 | 26.89 | 1,826,763 | +0.19(+0.69%) |
May 22, 2003 | 26.40 | 26.78 | 26.17 | 26.71 | 1,916,769 | +0.36(+1.36%) |
May 21, 2003 | 26.29 | 26.40 | 25.99 | 26.35 | 2,326,574 | -0.04(-0.17%) |
May 20, 2003 | 26.95 | 27.12 | 26.12 | 26.39 | 2,312,063 | -0.50(-1.84%) |
May 19, 2003 | 27.41 | 27.41 | 26.86 | 26.89 | 1,859,459 | -0.52(-1.91%) |
May 16, 2003 | 27.43 | 27.57 | 27.18 | 27.41 | 1,454,797 | -0.03(-0.10%) |
May 15, 2003 | 27.19 | 27.44 | 27.11 | 27.44 | 1,795,169 | +0.33(+1.20%) |
May 14, 2003 | 27.53 | 27.58 | 26.99 | 27.11 | 2,204,973 | -0.41(-1.48%) |
May 13, 2003 | 27.67 | 27.90 | 27.27 | 27.52 | 3,117,161 | -0.15(-0.55%) |
May 12, 2003 | 27.47 | 27.81 | 27.20 | 27.67 | 2,361,291 | +0.20(+0.73%) |
May 09, 2003 | 27.08 | 27.53 | 26.84 | 27.47 | 2,160,705 | +0.71(+2.67%) |
May 08, 2003 | 26.38 | 27.05 | 26.33 | 26.76 | 2,700,743 | +0.11(+0.43%) |
May 07, 2003 | 26.61 | 27.13 | 26.45 | 26.64 | 3,173,369 | +0.03(+0.12%) |
May 06, 2003 | 26.65 | 26.98 | 26.30 | 26.61 | 3,096,404 | -0.02(-0.06%) |
May 05, 2003 | 26.73 | 26.78 | 26.44 | 26.63 | 1,943,404 | -0.14(-0.53%) |
May 02, 2003 | 26.50 | 26.81 | 26.40 | 26.77 | 2,589,797 | +0.30(+1.13%) |