Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 30.84 | 31.26 | 30.53 | 30.65 | 1,915,851 | +0.24(+0.78%) |
Jul 30, 2003 | 30.35 | 31.12 | 30.32 | 30.41 | 2,304,134 | +0.03(+0.09%) |
Jul 29, 2003 | 30.64 | 30.83 | 30.15 | 30.38 | 1,769,049 | -0.22(-0.71%) |
Jul 28, 2003 | 30.74 | 30.83 | 30.31 | 30.60 | 1,656,377 | -0.15(-0.50%) |
Jul 25, 2003 | 30.30 | 30.80 | 29.85 | 30.76 | 2,448,366 | +0.47(+1.55%) |
Jul 24, 2003 | 30.53 | 30.82 | 30.27 | 30.29 | 1,895,430 | -0.11(-0.35%) |
Jul 23, 2003 | 30.71 | 30.74 | 30.18 | 30.39 | 1,548,275 | -0.25(-0.82%) |
Jul 22, 2003 | 30.01 | 30.83 | 30.01 | 30.64 | 2,395,528 | +0.60(+1.98%) |
Jul 21, 2003 | 30.10 | 30.24 | 29.83 | 30.05 | 1,462,450 | -0.15(-0.49%) |
Jul 18, 2003 | 29.59 | 30.21 | 29.56 | 30.20 | 1,512,003 | +0.42(+1.41%) |
Jul 17, 2003 | 30.15 | 30.36 | 29.62 | 29.78 | 1,938,129 | -0.66(-2.16%) |
Jul 16, 2003 | 30.87 | 30.99 | 30.20 | 30.43 | 1,881,150 | -0.18(-0.57%) |
Jul 15, 2003 | 30.78 | 31.29 | 30.51 | 30.61 | 2,012,958 | +0.04(+0.11%) |
Jul 14, 2003 | 30.08 | 30.92 | 30.03 | 30.57 | 1,569,553 | +0.90(+3.04%) |
Jul 11, 2003 | 29.54 | 30.17 | 29.54 | 29.67 | 1,370,056 | +0.03(+0.09%) |
Jul 10, 2003 | 30.04 | 30.09 | 29.36 | 29.64 | 2,283,142 | -0.39(-1.28%) |
Jul 09, 2003 | 30.04 | 30.26 | 29.73 | 30.03 | 1,809,605 | -0.19(-0.63%) |
Jul 08, 2003 | 29.78 | 30.26 | 29.45 | 30.22 | 1,684,367 | +0.48(+1.60%) |
Jul 07, 2003 | 29.17 | 30.00 | 29.10 | 29.74 | 1,134,002 | +0.78(+2.71%) |
Jul 03, 2003 | 28.68 | 29.36 | 28.49 | 28.96 | 934,934 | +0.11(+0.39%) |
Jul 02, 2003 | 28.85 | 28.98 | 28.74 | 28.84 | 2,076,682 | -0.01(-0.02%) |
Jul 01, 2003 | 28.99 | 29.08 | 28.53 | 28.85 | 2,566,892 | -0.28(-0.96%) |
Jun 30, 2003 | 28.93 | 29.61 | 28.89 | 29.13 | 2,414,807 | +0.21(+0.73%) |
Jun 27, 2003 | 28.96 | 29.21 | 28.78 | 28.92 | 1,608,668 | +0.00(+0.00%) |
Jun 26, 2003 | 28.55 | 28.93 | 28.37 | 28.92 | 1,697,219 | +0.43(+1.52%) |
Jun 25, 2003 | 28.16 | 29.05 | 28.02 | 28.49 | 2,808,659 | +0.46(+1.62%) |
Jun 24, 2003 | 27.39 | 28.32 | 27.39 | 28.03 | 3,708,749 | +0.95(+3.49%) |
Jun 23, 2003 | 27.45 | 27.95 | 26.94 | 27.09 | 1,663,517 | -0.53(-1.90%) |
Jun 20, 2003 | 27.52 | 27.94 | 27.35 | 27.61 | 1,413,611 | +0.21(+0.77%) |
Jun 19, 2003 | 28.28 | 28.44 | 27.35 | 27.40 | 1,736,633 | -1.08(-3.79%) |
Jun 18, 2003 | 28.28 | 28.50 | 27.98 | 28.48 | 1,505,148 | +0.03(+0.10%) |
Jun 17, 2003 | 28.30 | 28.61 | 27.91 | 28.45 | 1,620,962 | +0.14(+0.49%) |
Jun 16, 2003 | 27.36 | 28.33 | 27.31 | 28.31 | 1,944,983 | +1.04(+3.80%) |
Jun 13, 2003 | 27.70 | 27.86 | 27.11 | 27.28 | 1,366,915 | -0.41(-1.47%) |
Jun 12, 2003 | 27.67 | 27.86 | 27.19 | 27.68 | 1,105,299 | +0.10(+0.36%) |
Jun 11, 2003 | 27.04 | 27.58 | 26.82 | 27.58 | 1,069,455 | +0.55(+2.02%) |
Jun 10, 2003 | 26.65 | 27.13 | 26.65 | 27.04 | 1,363,916 | +0.43(+1.61%) |
Jun 09, 2003 | 27.67 | 27.93 | 26.48 | 26.61 | 2,664,713 | -1.43(-5.09%) |
Jun 06, 2003 | 28.19 | 28.57 | 27.80 | 28.04 | 1,525,855 | -0.15(-0.52%) |
Jun 05, 2003 | 27.79 | 28.23 | 27.65 | 28.19 | 1,748,343 | +0.17(+0.60%) |
Jun 04, 2003 | 27.37 | 28.12 | 27.35 | 28.02 | 1,325,502 | +0.53(+1.91%) |
Jun 03, 2003 | 27.41 | 27.61 | 27.22 | 27.49 | 1,247,531 | +0.06(+0.20%) |
Jun 02, 2003 | 26.78 | 27.56 | 26.74 | 27.44 | 2,211,455 | +0.71(+2.67%) |
May 30, 2003 | 26.27 | 27.07 | 26.24 | 26.72 | 1,546,561 | +0.71(+2.72%) |
May 29, 2003 | 26.06 | 26.34 | 25.97 | 26.01 | 1,268,095 | -0.04(-0.13%) |
May 28, 2003 | 25.66 | 26.22 | 25.66 | 26.05 | 1,801,466 | +0.41(+1.58%) |
May 27, 2003 | 25.04 | 25.74 | 24.86 | 25.64 | 1,079,308 | +0.53(+2.12%) |
May 23, 2003 | 24.93 | 25.17 | 24.90 | 25.11 | 1,050,462 | +0.15(+0.62%) |
May 22, 2003 | 25.20 | 25.21 | 24.86 | 24.96 | 1,509,004 | -0.18(-0.70%) |
May 21, 2003 | 24.99 | 25.14 | 24.74 | 25.13 | 1,327,644 | +0.16(+0.64%) |
May 20, 2003 | 24.93 | 25.43 | 24.68 | 24.97 | 1,031,041 | +0.04(+0.14%) |
May 19, 2003 | 25.70 | 25.71 | 24.90 | 24.94 | 2,021,097 | -0.89(-3.44%) |
May 16, 2003 | 25.84 | 26.12 | 25.63 | 25.83 | 1,151,853 | -0.04(-0.16%) |
May 15, 2003 | 25.55 | 25.89 | 25.37 | 25.87 | 1,048,891 | +0.27(+1.07%) |
May 14, 2003 | 25.66 | 25.79 | 25.28 | 25.59 | 1,913,138 | +0.01(+0.03%) |
May 13, 2003 | 25.23 | 25.81 | 25.15 | 25.59 | 1,533,138 | +0.34(+1.36%) |
May 12, 2003 | 24.64 | 25.40 | 24.40 | 25.24 | 1,885,006 | +0.38(+1.52%) |
May 09, 2003 | 24.68 | 24.87 | 24.50 | 24.87 | 917,655 | +0.22(+0.91%) |
May 08, 2003 | 24.94 | 25.01 | 24.50 | 24.64 | 1,411,898 | -0.55(-2.17%) |
May 07, 2003 | 25.26 | 25.42 | 24.97 | 25.19 | 1,050,462 | -0.12(-0.47%) |
May 06, 2003 | 25.07 | 25.39 | 24.91 | 25.31 | 1,230,680 | +0.29(+1.15%) |
May 05, 2003 | 25.09 | 25.38 | 24.86 | 25.02 | 1,662,375 | -0.09(-0.36%) |
May 02, 2003 | 24.54 | 25.20 | 24.22 | 25.11 | 1,313,792 | +0.72(+2.96%) |