Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 31.79 | 32.33 | 31.52 | 31.80 | 85,739,504 | +0.38(+1.21%) |
Jul 30, 2003 | 31.71 | 31.74 | 31.33 | 31.42 | 56,663,000 | -0.23(-0.73%) |
Jul 29, 2003 | 31.93 | 32.02 | 31.23 | 31.65 | 80,631,800 | -0.24(-0.75%) |
Jul 28, 2003 | 31.86 | 31.99 | 31.60 | 31.89 | 56,222,300 | +0.09(+0.28%) |
Jul 25, 2003 | 31.13 | 31.84 | 30.77 | 31.80 | 83,086,600 | +0.62(+1.99%) |
Jul 24, 2003 | 31.85 | 32.02 | 31.08 | 31.18 | 83,637,800 | -0.42(-1.33%) |
Jul 23, 2003 | 31.39 | 31.64 | 30.99 | 31.60 | 69,215,600 | +0.26(+0.83%) |
Jul 22, 2003 | 31.11 | 31.50 | 30.86 | 31.34 | 91,654,800 | +0.46(+1.49%) |
Jul 21, 2003 | 31.24 | 31.30 | 30.61 | 30.88 | 112,035,504 | -0.40(-1.28%) |
Jul 18, 2003 | 31.40 | 31.96 | 30.92 | 31.28 | 80,597,200 | +0.10(+0.32%) |
Jul 17, 2003 | 31.67 | 31.84 | 31.04 | 31.18 | 110,515,504 | -0.98(-3.05%) |
Jul 16, 2003 | 32.46 | 32.50 | 31.73 | 32.16 | 81,729,504 | -0.10(-0.31%) |
Jul 15, 2003 | 32.53 | 32.65 | 31.94 | 32.26 | 76,339,000 | +0.04(+0.12%) |
Jul 14, 2003 | 32.34 | 32.75 | 32.07 | 32.22 | 84,579,200 | +0.38(+1.19%) |
Jul 11, 2003 | 31.65 | 31.99 | 31.61 | 31.84 | 67,727,504 | +0.24(+0.76%) |
Jul 10, 2003 | 31.85 | 31.99 | 31.33 | 31.60 | 103,231,504 | -0.60(-1.86%) |
Jul 09, 2003 | 32.18 | 32.49 | 31.93 | 32.20 | 89,874,600 | -0.08(-0.25%) |
Jul 08, 2003 | 31.78 | 32.31 | 31.62 | 32.28 | 82,338,200 | +0.39(+1.22%) |
Jul 07, 2003 | 30.97 | 31.90 | 30.96 | 31.89 | 88,766,200 | +1.31(+4.28%) |
Jul 03, 2003 | 30.70 | 31.84 | 30.47 | 30.58 | 50,050,800 | -0.39(-1.26%) |
Jul 02, 2003 | 30.41 | 30.99 | 30.38 | 30.97 | 81,954,600 | +0.62(+2.04%) |
Jul 01, 2003 | 29.70 | 30.38 | 29.26 | 30.35 | 105,978,400 | +0.40(+1.34%) |
Jun 30, 2003 | 30.16 | 30.34 | 29.80 | 29.95 | 72,049,000 | +0.12(+0.40%) |
Jun 27, 2003 | 30.25 | 30.57 | 29.77 | 29.83 | 82,303,904 | -0.39(-1.29%) |
Jun 26, 2003 | 29.71 | 30.28 | 29.61 | 30.22 | 79,296,400 | +0.70(+2.37%) |
Jun 25, 2003 | 29.67 | 30.18 | 29.47 | 29.52 | 94,372,200 | -0.16(-0.54%) |
Jun 24, 2003 | 29.73 | 30.13 | 29.53 | 29.68 | 83,062,800 | -0.23(-0.77%) |
Jun 23, 2003 | 30.33 | 30.37 | 29.56 | 29.91 | 86,654,400 | -0.47(-1.55%) |
Jun 20, 2003 | 30.69 | 30.78 | 30.25 | 30.38 | 71,587,904 | -0.04(-0.13%) |
Jun 19, 2003 | 30.98 | 31.24 | 30.38 | 30.42 | 79,568,600 | -0.50(-1.62%) |
Jun 18, 2003 | 30.66 | 31.23 | 30.45 | 30.92 | 80,257,400 | +0.16(+0.52%) |
Jun 17, 2003 | 31.02 | 31.11 | 30.56 | 30.76 | 67,730,000 | -0.12(-0.39%) |
Jun 16, 2003 | 30.17 | 30.90 | 30.00 | 30.88 | 71,626,400 | +0.92(+3.07%) |
Jun 13, 2003 | 30.66 | 30.73 | 29.86 | 29.96 | 83,400,400 | -0.69(-2.25%) |
Jun 12, 2003 | 30.64 | 30.75 | 30.26 | 30.65 | 79,619,504 | +0.13(+0.43%) |
Jun 11, 2003 | 30.07 | 30.64 | 29.80 | 30.52 | 87,431,400 | +0.34(+1.13%) |
Jun 10, 2003 | 29.86 | 30.20 | 29.68 | 30.18 | 69,956,000 | +0.45(+1.51%) |
Jun 09, 2003 | 30.00 | 30.22 | 29.53 | 29.73 | 94,377,904 | -0.40(-1.33%) |
Jun 06, 2003 | 31.17 | 31.47 | 30.02 | 30.13 | 157,195,808 | -0.29(-0.95%) |
Jun 05, 2003 | 30.13 | 30.68 | 29.97 | 30.42 | 89,554,304 | +0.00(+0.00%) |
Jun 04, 2003 | 29.81 | 30.58 | 29.72 | 30.42 | 87,148,304 | +0.56(+1.88%) |
Jun 03, 2003 | 29.44 | 29.88 | 28.66 | 29.86 | 82,248,304 | +0.28(+0.95%) |
Jun 02, 2003 | 30.08 | 30.20 | 29.31 | 29.58 | 103,123,800 | -0.21(-0.70%) |
May 30, 2003 | 29.53 | 29.87 | 29.45 | 29.79 | 78,189,200 | +0.48(+1.64%) |
May 29, 2003 | 29.23 | 29.80 | 29.16 | 29.31 | 97,644,800 | +0.12(+0.41%) |
May 28, 2003 | 29.16 | 29.40 | 28.96 | 29.19 | 76,418,600 | +0.09(+0.31%) |
May 27, 2003 | 27.93 | 29.22 | 27.90 | 29.10 | 101,600,000 | +1.00(+3.56%) |
May 23, 2003 | 28.04 | 28.25 | 27.95 | 28.10 | 37,943,100 | +0.01(+0.04%) |
May 22, 2003 | 27.76 | 28.32 | 27.62 | 28.09 | 62,488,400 | +0.40(+1.44%) |
May 21, 2003 | 27.65 | 27.75 | 27.44 | 27.69 | 64,155,500 | -0.08(-0.29%) |
May 20, 2003 | 27.76 | 27.96 | 27.41 | 27.77 | 72,051,400 | +0.08(+0.29%) |
May 19, 2003 | 28.52 | 28.68 | 27.61 | 27.69 | 91,821,200 | -1.01(-3.52%) |
May 16, 2003 | 28.73 | 28.94 | 28.48 | 28.70 | 70,659,600 | -0.22(-0.76%) |
May 15, 2003 | 28.75 | 28.98 | 28.56 | 28.92 | 62,516,100 | +0.32(+1.12%) |
May 14, 2003 | 28.87 | 28.97 | 28.36 | 28.60 | 62,269,000 | -0.06(-0.21%) |
May 13, 2003 | 28.63 | 28.99 | 28.54 | 28.66 | 65,206,500 | -0.18(-0.62%) |
May 12, 2003 | 28.36 | 28.96 | 28.17 | 28.84 | 67,624,400 | +0.43(+1.51%) |
May 09, 2003 | 28.04 | 28.48 | 28.00 | 28.41 | 58,602,000 | +0.64(+2.30%) |
May 08, 2003 | 27.85 | 28.19 | 27.76 | 27.77 | 80,370,600 | -0.52(-1.84%) |
May 07, 2003 | 28.41 | 28.69 | 28.12 | 28.29 | 70,387,504 | -0.32(-1.12%) |
May 06, 2003 | 28.22 | 28.90 | 28.21 | 28.61 | 77,651,904 | +0.36(+1.27%) |
May 05, 2003 | 28.33 | 28.71 | 28.17 | 28.25 | 80,691,800 | -0.03(-0.11%) |
May 02, 2003 | 27.61 | 28.29 | 27.57 | 28.28 | 85,075,104 | +0.59(+2.13%) |