Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 28.53 | 28.59 | 28.28 | 28.42 | 864,052 | -0.27(-0.96%) |
Jul 30, 2003 | 28.56 | 28.79 | 28.51 | 28.70 | 284,663 | +0.01(+0.05%) |
Jul 29, 2003 | 28.66 | 28.82 | 28.54 | 28.68 | 495,681 | +0.09(+0.31%) |
Jul 28, 2003 | 28.66 | 28.77 | 28.44 | 28.59 | 461,557 | -0.07(-0.24%) |
Jul 25, 2003 | 28.51 | 28.68 | 28.33 | 28.66 | 706,554 | -0.23(-0.81%) |
Jul 24, 2003 | 28.70 | 28.99 | 28.65 | 28.90 | 613,221 | -0.02(-0.07%) |
Jul 23, 2003 | 28.90 | 29.03 | 28.75 | 28.92 | 466,223 | -0.03(-0.09%) |
Jul 22, 2003 | 28.49 | 29.00 | 28.49 | 28.94 | 862,885 | +0.47(+1.66%) |
Jul 21, 2003 | 28.18 | 28.66 | 28.18 | 28.47 | 587,118 | +0.05(+0.17%) |
Jul 18, 2003 | 28.35 | 28.48 | 28.12 | 28.42 | 330,162 | +0.25(+0.88%) |
Jul 17, 2003 | 27.87 | 28.20 | 27.83 | 28.18 | 779,761 | +0.34(+1.23%) |
Jul 16, 2003 | 27.79 | 27.94 | 27.55 | 27.83 | 1,233,297 | -0.14(-0.51%) |
Jul 15, 2003 | 27.91 | 28.17 | 27.87 | 27.98 | 2,161,953 | -0.66(-2.30%) |
Jul 14, 2003 | 28.58 | 28.80 | 28.50 | 28.64 | 2,332,868 | -0.54(-1.86%) |
Jul 11, 2003 | 29.11 | 29.26 | 28.92 | 29.18 | 586,972 | +0.34(+1.19%) |
Jul 10, 2003 | 28.73 | 29.03 | 28.53 | 28.83 | 1,206,318 | -0.69(-2.35%) |
Jul 09, 2003 | 29.29 | 29.59 | 29.16 | 29.53 | 799,886 | +0.51(+1.75%) |
Jul 08, 2003 | 29.28 | 29.28 | 28.90 | 29.02 | 1,073,466 | -0.87(-2.91%) |
Jul 07, 2003 | 29.83 | 30.09 | 29.69 | 29.89 | 1,031,175 | -0.83(-2.70%) |
Jul 03, 2003 | 30.38 | 30.91 | 30.34 | 30.72 | 310,329 | +0.36(+1.17%) |
Jul 02, 2003 | 30.01 | 30.49 | 29.97 | 30.36 | 483,140 | +0.33(+1.10%) |
Jul 01, 2003 | 29.55 | 30.10 | 29.49 | 30.03 | 574,430 | +0.03(+0.09%) |
Jun 30, 2003 | 30.17 | 30.17 | 29.58 | 30.01 | 1,283,755 | -0.27(-0.88%) |
Jun 27, 2003 | 30.17 | 30.45 | 29.95 | 30.27 | 782,824 | -0.51(-1.67%) |
Jun 26, 2003 | 30.72 | 30.94 | 30.40 | 30.79 | 381,349 | -0.27(-0.88%) |
Jun 25, 2003 | 30.99 | 31.38 | 30.93 | 31.06 | 287,288 | +0.28(+0.91%) |
Jun 24, 2003 | 30.91 | 30.99 | 30.62 | 30.78 | 451,057 | -0.04(-0.13%) |
Jun 23, 2003 | 31.10 | 31.12 | 30.34 | 30.82 | 729,449 | -1.36(-4.24%) |
Jun 20, 2003 | 32.33 | 32.41 | 32.05 | 32.19 | 263,080 | +0.38(+1.19%) |
Jun 19, 2003 | 32.16 | 32.17 | 31.60 | 31.81 | 373,328 | +0.20(+0.63%) |
Jun 18, 2003 | 31.30 | 31.74 | 31.30 | 31.61 | 307,704 | -0.12(-0.39%) |
Jun 17, 2003 | 31.47 | 31.74 | 31.30 | 31.74 | 405,995 | +0.08(+0.26%) |
Jun 16, 2003 | 31.37 | 31.67 | 31.34 | 31.65 | 241,351 | +0.56(+1.79%) |
Jun 13, 2003 | 31.17 | 31.38 | 31.04 | 31.10 | 197,018 | -0.07(-0.22%) |
Jun 12, 2003 | 31.27 | 31.34 | 31.06 | 31.17 | 245,288 | -0.47(-1.47%) |
Jun 11, 2003 | 31.20 | 31.63 | 31.13 | 31.63 | 380,912 | +0.73(+2.35%) |
Jun 10, 2003 | 30.89 | 30.98 | 30.73 | 30.91 | 193,081 | +0.15(+0.49%) |
Jun 09, 2003 | 30.69 | 30.93 | 30.62 | 30.75 | 304,058 | -0.55(-1.75%) |
Jun 06, 2003 | 31.15 | 31.41 | 31.04 | 31.30 | 317,912 | +0.45(+1.47%) |
Jun 05, 2003 | 30.62 | 30.93 | 30.59 | 30.85 | 361,079 | +0.29(+0.94%) |
Jun 04, 2003 | 30.42 | 30.62 | 30.36 | 30.56 | 294,871 | +0.47(+1.55%) |
Jun 03, 2003 | 29.99 | 30.16 | 29.93 | 30.10 | 347,662 | +0.27(+0.90%) |
Jun 02, 2003 | 29.66 | 30.03 | 29.51 | 29.83 | 761,824 | -0.07(-0.23%) |
May 30, 2003 | 30.03 | 30.10 | 29.76 | 29.90 | 356,704 | +0.00(+0.00%) |
May 29, 2003 | 29.62 | 30.21 | 29.54 | 29.90 | 183,018 | +0.08(+0.28%) |
May 28, 2003 | 29.70 | 29.94 | 29.67 | 29.82 | 287,142 | +0.29(+0.98%) |
May 27, 2003 | 29.17 | 29.62 | 29.15 | 29.53 | 520,181 | +0.24(+0.82%) |
May 23, 2003 | 28.81 | 29.55 | 28.81 | 29.29 | 698,387 | -0.43(-1.45%) |
May 22, 2003 | 29.62 | 29.72 | 29.42 | 29.72 | 226,184 | +0.01(+0.02%) |
May 21, 2003 | 29.86 | 30.10 | 29.61 | 29.71 | 280,288 | -0.12(-0.39%) |
May 20, 2003 | 29.86 | 30.09 | 29.67 | 29.83 | 454,994 | +0.55(+1.87%) |
May 19, 2003 | 29.55 | 29.62 | 29.05 | 29.28 | 404,245 | -0.49(-1.64%) |
May 16, 2003 | 29.49 | 29.86 | 29.49 | 29.77 | 361,808 | +0.32(+1.07%) |
May 15, 2003 | 29.52 | 29.71 | 29.24 | 29.45 | 443,765 | -0.73(-2.43%) |
May 14, 2003 | 30.08 | 30.30 | 30.08 | 30.19 | 358,162 | +0.45(+1.52%) |
May 13, 2003 | 29.21 | 29.76 | 29.16 | 29.73 | 549,785 | +0.02(+0.07%) |
May 12, 2003 | 29.14 | 29.77 | 29.04 | 29.71 | 461,702 | +0.64(+2.19%) |
May 09, 2003 | 28.77 | 29.22 | 28.70 | 29.07 | 292,538 | +0.16(+0.55%) |
May 08, 2003 | 28.70 | 29.00 | 28.66 | 28.92 | 819,281 | -0.47(-1.61%) |
May 07, 2003 | 29.58 | 29.60 | 29.11 | 29.39 | 517,993 | -0.60(-2.01%) |
May 06, 2003 | 29.92 | 30.14 | 29.73 | 29.99 | 434,286 | -0.52(-1.71%) |
May 05, 2003 | 30.38 | 30.58 | 30.32 | 30.51 | 123,227 | +0.24(+0.79%) |
May 02, 2003 | 29.69 | 30.47 | 29.60 | 30.27 | 486,640 | -0.31(-1.01%) |