Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 32.60 | 32.99 | 32.01 | 32.53 | 2,366,829 | +0.22(+0.67%) |
Jul 30, 2003 | 32.77 | 32.97 | 32.21 | 32.31 | 1,786,801 | -0.24(-0.74%) |
Jul 29, 2003 | 33.09 | 33.40 | 32.38 | 32.56 | 2,649,706 | -0.55(-1.65%) |
Jul 28, 2003 | 33.41 | 33.41 | 32.63 | 33.10 | 1,823,373 | -0.22(-0.65%) |
Jul 25, 2003 | 32.42 | 33.36 | 32.17 | 33.32 | 1,954,498 | +0.65(+2.00%) |
Jul 24, 2003 | 32.32 | 33.17 | 32.29 | 32.66 | 2,369,170 | +0.52(+1.62%) |
Jul 23, 2003 | 32.12 | 32.18 | 31.61 | 32.14 | 2,007,796 | +0.02(+0.06%) |
Jul 22, 2003 | 32.23 | 32.48 | 31.75 | 32.13 | 2,836,359 | -0.16(-0.50%) |
Jul 21, 2003 | 32.25 | 33.20 | 31.68 | 32.29 | 9,957,362 | +0.60(+1.90%) |
Jul 18, 2003 | 31.65 | 32.31 | 31.17 | 31.69 | 3,025,464 | +0.34(+1.09%) |
Jul 17, 2003 | 33.26 | 33.42 | 30.94 | 31.34 | 4,420,229 | -2.05(-6.15%) |
Jul 16, 2003 | 33.38 | 33.40 | 32.40 | 33.40 | 3,023,011 | -0.02(-0.05%) |
Jul 15, 2003 | 33.12 | 33.43 | 32.81 | 33.42 | 1,934,651 | +0.23(+0.70%) |
Jul 14, 2003 | 32.94 | 33.81 | 32.87 | 33.18 | 2,875,161 | +0.39(+1.18%) |
Jul 11, 2003 | 32.47 | 32.91 | 32.22 | 32.80 | 2,138,363 | +0.39(+1.22%) |
Jul 10, 2003 | 32.74 | 32.99 | 31.87 | 32.40 | 1,783,010 | -0.26(-0.80%) |
Jul 09, 2003 | 32.74 | 32.82 | 32.12 | 32.66 | 1,354,178 | -0.25(-0.76%) |
Jul 08, 2003 | 32.08 | 32.92 | 31.88 | 32.91 | 3,084,783 | +0.18(+0.55%) |
Jul 07, 2003 | 31.56 | 32.74 | 31.52 | 32.74 | 2,337,392 | +1.35(+4.29%) |
Jul 03, 2003 | 31.43 | 32.02 | 30.95 | 31.39 | 994,699 | -0.04(-0.14%) |
Jul 02, 2003 | 31.07 | 31.55 | 30.86 | 31.43 | 2,672,452 | +0.36(+1.15%) |
Jul 01, 2003 | 30.66 | 31.61 | 30.61 | 31.08 | 3,496,890 | +0.03(+0.09%) |
Jun 30, 2003 | 31.42 | 31.79 | 30.86 | 31.05 | 2,500,407 | -0.13(-0.43%) |
Jun 27, 2003 | 31.38 | 31.91 | 30.94 | 31.18 | 2,246,408 | -0.60(-1.89%) |
Jun 26, 2003 | 30.73 | 31.91 | 30.73 | 31.78 | 2,852,192 | +0.91(+2.96%) |
Jun 25, 2003 | 30.96 | 31.48 | 30.77 | 30.87 | 3,319,938 | +0.04(+0.12%) |
Jun 24, 2003 | 31.85 | 32.00 | 30.62 | 30.83 | 4,598,630 | -1.09(-3.43%) |
Jun 23, 2003 | 31.86 | 32.15 | 31.48 | 31.93 | 3,064,713 | +0.02(+0.06%) |
Jun 20, 2003 | 31.46 | 32.29 | 31.04 | 31.91 | 5,396,196 | +0.50(+1.60%) |
Jun 19, 2003 | 31.81 | 32.12 | 31.17 | 31.41 | 3,466,785 | -0.49(-1.53%) |
Jun 18, 2003 | 31.93 | 32.21 | 31.66 | 31.90 | 2,276,401 | -0.13(-0.41%) |
Jun 17, 2003 | 32.52 | 32.56 | 31.66 | 32.03 | 3,379,926 | -0.51(-1.57%) |
Jun 16, 2003 | 31.85 | 33.25 | 31.85 | 32.54 | 3,298,084 | +0.63(+1.97%) |
Jun 13, 2003 | 32.26 | 32.39 | 31.60 | 31.91 | 2,869,586 | -0.39(-1.19%) |
Jun 12, 2003 | 31.84 | 32.57 | 31.57 | 32.30 | 4,731,539 | +0.60(+1.90%) |
Jun 11, 2003 | 30.04 | 32.23 | 29.51 | 31.69 | 9,512,697 | +1.83(+6.13%) |
Jun 10, 2003 | 29.57 | 30.00 | 29.43 | 29.87 | 1,616,316 | +0.24(+0.82%) |
Jun 09, 2003 | 30.31 | 30.49 | 29.43 | 29.62 | 2,705,680 | -0.70(-2.31%) |
Jun 06, 2003 | 31.07 | 31.88 | 30.24 | 30.32 | 3,047,653 | -0.53(-1.72%) |
Jun 05, 2003 | 30.30 | 31.09 | 29.95 | 30.85 | 3,936,872 | +0.37(+1.21%) |
Jun 04, 2003 | 29.69 | 31.18 | 29.60 | 30.48 | 4,137,351 | +0.84(+2.84%) |
Jun 03, 2003 | 29.60 | 29.77 | 29.15 | 29.64 | 2,789,751 | +0.16(+0.55%) |
Jun 02, 2003 | 29.51 | 30.15 | 28.94 | 29.48 | 3,003,276 | -0.21(-0.69%) |
May 30, 2003 | 28.95 | 30.13 | 28.79 | 29.69 | 5,827,258 | +0.79(+2.73%) |
May 29, 2003 | 29.26 | 29.61 | 28.73 | 28.90 | 2,340,180 | -0.30(-1.04%) |
May 28, 2003 | 29.27 | 29.47 | 28.89 | 29.20 | 1,868,643 | -0.17(-0.58%) |
May 27, 2003 | 28.15 | 29.42 | 28.05 | 29.37 | 3,920,147 | +1.13(+4.00%) |
May 23, 2003 | 28.75 | 29.06 | 28.15 | 28.24 | 2,751,730 | -0.67(-2.33%) |
May 22, 2003 | 27.94 | 29.37 | 27.92 | 28.91 | 5,235,300 | +1.02(+3.67%) |
May 21, 2003 | 27.43 | 28.30 | 27.43 | 27.89 | 3,923,269 | +0.58(+2.13%) |
May 20, 2003 | 27.34 | 27.80 | 27.00 | 27.31 | 3,005,840 | +0.14(+0.53%) |
May 19, 2003 | 27.75 | 28.10 | 27.09 | 27.17 | 3,729,927 | -0.90(-3.20%) |
May 16, 2003 | 28.27 | 28.31 | 27.46 | 28.06 | 5,398,537 | -0.30(-1.04%) |
May 15, 2003 | 28.62 | 28.74 | 28.11 | 28.36 | 4,260,114 | -0.45(-1.56%) |
May 14, 2003 | 28.66 | 28.95 | 28.25 | 28.81 | 2,549,021 | +0.14(+0.50%) |
May 13, 2003 | 29.09 | 29.30 | 28.43 | 28.66 | 5,467,110 | -0.57(-1.93%) |
May 12, 2003 | 29.58 | 29.59 | 28.65 | 29.23 | 6,816,048 | -0.62(-2.07%) |
May 09, 2003 | 30.13 | 30.18 | 29.53 | 29.85 | 3,120,463 | +0.00(+0.00%) |
May 08, 2003 | 29.71 | 29.95 | 29.17 | 29.85 | 5,012,744 | -0.29(-0.95%) |
May 07, 2003 | 28.75 | 30.38 | 28.52 | 30.13 | 8,865,992 | +1.28(+4.45%) |
May 06, 2003 | 28.88 | 29.22 | 28.55 | 28.85 | 14,827,497 | +1.38(+5.03%) |
May 05, 2003 | 28.84 | 28.84 | 27.34 | 27.47 | 8,488,338 | -1.26(-4.37%) |
May 02, 2003 | 27.17 | 28.83 | 27.14 | 28.73 | 8,232,555 | +1.83(+6.80%) |