Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 31.18 | 31.84 | 31.16 | 31.20 | 1,400,800 | +0.42(+1.36%) |
Jul 30, 2003 | 31.16 | 31.19 | 30.69 | 30.78 | 921,500 | -0.83(-2.63%) |
Jul 29, 2003 | 32.35 | 32.39 | 31.47 | 31.61 | 1,193,400 | -0.60(-1.86%) |
Jul 28, 2003 | 32.00 | 32.42 | 31.90 | 32.21 | 791,800 | +0.26(+0.81%) |
Jul 25, 2003 | 31.20 | 31.95 | 30.95 | 31.95 | 1,114,400 | +0.34(+1.08%) |
Jul 24, 2003 | 31.07 | 32.05 | 31.00 | 31.61 | 2,435,100 | +0.20(+0.64%) |
Jul 23, 2003 | 31.90 | 31.92 | 31.11 | 31.41 | 1,469,200 | -0.75(-2.33%) |
Jul 22, 2003 | 31.52 | 32.26 | 31.40 | 32.16 | 1,556,200 | +0.49(+1.55%) |
Jul 21, 2003 | 32.31 | 32.31 | 31.52 | 31.67 | 842,200 | -0.51(-1.58%) |
Jul 18, 2003 | 32.00 | 32.20 | 31.66 | 32.18 | 1,545,800 | +0.28(+0.88%) |
Jul 17, 2003 | 32.50 | 32.59 | 31.90 | 31.90 | 1,835,800 | -1.57(-4.69%) |
Jul 16, 2003 | 33.57 | 33.70 | 33.16 | 33.47 | 1,318,600 | +0.01(+0.03%) |
Jul 15, 2003 | 34.30 | 34.38 | 33.20 | 33.46 | 1,686,300 | -0.43(-1.27%) |
Jul 14, 2003 | 33.60 | 34.35 | 33.60 | 33.89 | 3,046,000 | +1.87(+5.84%) |
Jul 11, 2003 | 31.38 | 32.20 | 31.34 | 32.02 | 1,509,200 | -0.05(-0.16%) |
Jul 10, 2003 | 32.28 | 32.39 | 31.85 | 32.07 | 1,856,000 | -0.96(-2.91%) |
Jul 09, 2003 | 33.05 | 33.14 | 32.80 | 33.03 | 1,826,400 | -0.10(-0.30%) |
Jul 08, 2003 | 33.02 | 33.25 | 32.72 | 33.13 | 1,847,900 | -0.01(-0.03%) |
Jul 07, 2003 | 32.96 | 33.17 | 32.57 | 33.14 | 2,483,700 | +1.59(+5.04%) |
Jul 03, 2003 | 31.41 | 31.87 | 31.23 | 31.55 | 2,148,000 | +0.14(+0.45%) |
Jul 02, 2003 | 30.30 | 31.63 | 30.25 | 31.41 | 5,081,200 | +2.18(+7.46%) |
Jul 01, 2003 | 28.40 | 29.23 | 28.33 | 29.23 | 2,002,200 | +1.23(+4.39%) |
Jun 30, 2003 | 28.38 | 28.45 | 27.81 | 28.00 | 1,355,200 | +0.01(+0.04%) |
Jun 27, 2003 | 28.07 | 28.60 | 27.93 | 27.99 | 1,748,400 | -0.12(-0.43%) |
Jun 26, 2003 | 27.62 | 28.14 | 27.62 | 28.11 | 2,062,600 | +0.00(+0.00%) |
Jun 25, 2003 | 27.90 | 28.54 | 27.87 | 28.11 | 2,293,500 | -0.25(-0.88%) |
Jun 24, 2003 | 28.25 | 28.58 | 28.05 | 28.36 | 944,400 | -0.40(-1.39%) |
Jun 23, 2003 | 29.09 | 29.12 | 28.75 | 28.76 | 1,153,000 | -0.72(-2.44%) |
Jun 20, 2003 | 29.69 | 29.88 | 29.45 | 29.48 | 670,400 | -0.01(-0.03%) |
Jun 19, 2003 | 29.66 | 29.89 | 29.45 | 29.49 | 1,639,500 | -0.16(-0.54%) |
Jun 18, 2003 | 29.45 | 29.75 | 29.24 | 29.65 | 1,011,500 | +0.15(+0.51%) |
Jun 17, 2003 | 29.60 | 29.75 | 29.42 | 29.50 | 1,379,400 | +0.43(+1.48%) |
Jun 16, 2003 | 28.50 | 29.19 | 28.40 | 29.07 | 2,257,800 | +0.07(+0.24%) |
Jun 13, 2003 | 29.42 | 29.50 | 28.86 | 29.00 | 1,961,300 | -0.63(-2.13%) |
Jun 12, 2003 | 29.89 | 29.89 | 29.55 | 29.63 | 1,541,200 | -0.01(-0.03%) |
Jun 11, 2003 | 29.16 | 29.74 | 29.16 | 29.64 | 1,408,700 | +0.64(+2.21%) |
Jun 10, 2003 | 29.01 | 29.29 | 28.40 | 29.00 | 2,175,000 | -0.30(-1.02%) |
Jun 09, 2003 | 29.76 | 29.99 | 29.13 | 29.30 | 2,208,000 | -0.20(-0.68%) |
Jun 06, 2003 | 29.70 | 29.97 | 29.50 | 29.50 | 3,347,800 | +0.23(+0.79%) |
Jun 05, 2003 | 28.75 | 29.39 | 28.66 | 29.27 | 2,289,900 | +0.59(+2.06%) |
Jun 04, 2003 | 28.49 | 28.78 | 28.46 | 28.68 | 1,773,300 | +0.44(+1.56%) |
Jun 03, 2003 | 27.88 | 28.40 | 27.80 | 28.24 | 1,855,900 | +0.40(+1.44%) |
Jun 02, 2003 | 28.00 | 28.28 | 27.60 | 27.84 | 3,356,400 | +0.50(+1.83%) |
May 30, 2003 | 27.11 | 27.44 | 27.06 | 27.34 | 3,089,400 | +0.53(+1.98%) |
May 29, 2003 | 26.50 | 27.25 | 26.35 | 26.81 | 4,859,500 | +0.46(+1.75%) |
May 28, 2003 | 25.75 | 26.35 | 25.66 | 26.35 | 3,654,600 | +0.25(+0.96%) |
May 27, 2003 | 25.56 | 26.14 | 25.51 | 26.10 | 2,164,100 | +0.09(+0.35%) |
May 23, 2003 | 25.80 | 26.09 | 25.03 | 26.01 | 1,646,300 | +0.75(+2.97%) |
May 22, 2003 | 25.00 | 25.35 | 24.95 | 25.26 | 4,558,100 | +0.38(+1.53%) |
May 21, 2003 | 24.75 | 24.91 | 24.62 | 24.88 | 3,102,600 | +0.03(+0.12%) |
May 20, 2003 | 24.82 | 25.05 | 24.76 | 24.85 | 1,295,200 | -0.14(-0.56%) |
May 19, 2003 | 24.55 | 25.20 | 24.01 | 24.99 | 1,671,400 | -0.13(-0.52%) |
May 16, 2003 | 25.20 | 25.45 | 25.07 | 25.12 | 2,159,600 | -0.50(-1.95%) |
May 15, 2003 | 25.64 | 25.88 | 25.55 | 25.62 | 2,308,000 | -0.50(-1.91%) |
May 14, 2003 | 26.15 | 26.40 | 25.90 | 26.12 | 2,943,400 | +0.60(+2.35%) |
May 13, 2003 | 25.23 | 25.63 | 24.99 | 25.52 | 3,600,500 | +0.40(+1.59%) |
May 12, 2003 | 24.64 | 25.20 | 24.45 | 25.12 | 3,139,200 | +0.59(+2.41%) |
May 09, 2003 | 24.24 | 24.56 | 24.15 | 24.53 | 2,398,900 | -0.21(-0.85%) |
May 08, 2003 | 24.77 | 24.89 | 24.60 | 24.74 | 1,156,600 | -0.35(-1.39%) |
May 07, 2003 | 25.39 | 25.43 | 25.03 | 25.09 | 1,681,200 | -0.46(-1.80%) |
May 06, 2003 | 25.35 | 26.00 | 25.30 | 25.55 | 3,310,900 | +0.70(+2.82%) |
May 05, 2003 | 24.80 | 25.08 | 24.62 | 24.85 | 2,275,400 | +0.20(+0.81%) |
May 02, 2003 | 24.20 | 24.70 | 24.10 | 24.65 | 2,126,600 | +0.30(+1.23%) |