Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 29.64 | 30.05 | 29.35 | 29.46 | 1,993,252 | +0.23(+0.78%) |
Jul 30, 2003 | 29.17 | 29.91 | 29.14 | 29.23 | 2,397,222 | +0.03(+0.09%) |
Jul 29, 2003 | 29.45 | 29.63 | 28.98 | 29.20 | 1,840,520 | -0.21(-0.71%) |
Jul 28, 2003 | 29.55 | 29.64 | 29.13 | 29.41 | 1,723,296 | -0.15(-0.50%) |
Jul 25, 2003 | 29.12 | 29.60 | 28.69 | 29.56 | 2,547,280 | +0.45(+1.55%) |
Jul 24, 2003 | 29.35 | 29.62 | 29.09 | 29.11 | 1,972,006 | -0.10(-0.35%) |
Jul 23, 2003 | 29.51 | 29.55 | 29.01 | 29.21 | 1,610,826 | -0.24(-0.82%) |
Jul 22, 2003 | 28.85 | 29.64 | 28.84 | 29.45 | 2,492,308 | +0.57(+1.98%) |
Jul 21, 2003 | 28.93 | 29.06 | 28.67 | 28.88 | 1,521,534 | -0.14(-0.49%) |
Jul 18, 2003 | 28.44 | 29.04 | 28.41 | 29.02 | 1,573,088 | +0.40(+1.41%) |
Jul 17, 2003 | 28.98 | 29.18 | 28.47 | 28.62 | 2,016,430 | -0.63(-2.16%) |
Jul 16, 2003 | 29.68 | 29.78 | 29.02 | 29.25 | 1,957,149 | -0.17(-0.57%) |
Jul 15, 2003 | 29.58 | 30.07 | 29.33 | 29.42 | 2,094,282 | +0.03(+0.11%) |
Jul 14, 2003 | 28.91 | 29.72 | 28.86 | 29.39 | 1,632,963 | +0.87(+3.04%) |
Jul 11, 2003 | 28.40 | 29.00 | 28.39 | 28.52 | 1,425,407 | +0.03(+0.09%) |
Jul 10, 2003 | 28.87 | 28.92 | 28.22 | 28.49 | 2,375,382 | -0.37(-1.28%) |
Jul 09, 2003 | 28.87 | 29.08 | 28.57 | 28.86 | 1,882,714 | -0.18(-0.63%) |
Jul 08, 2003 | 28.63 | 29.08 | 28.30 | 29.04 | 1,752,416 | +0.46(+1.60%) |
Jul 07, 2003 | 28.03 | 28.83 | 27.97 | 28.59 | 1,179,816 | +0.75(+2.71%) |
Jul 03, 2003 | 27.57 | 28.22 | 27.38 | 27.83 | 972,706 | +0.11(+0.39%) |
Jul 02, 2003 | 27.73 | 27.85 | 27.62 | 27.72 | 2,160,581 | -0.01(-0.02%) |
Jul 01, 2003 | 27.87 | 27.95 | 27.42 | 27.73 | 2,670,596 | -0.27(-0.96%) |
Jun 30, 2003 | 27.80 | 28.46 | 27.77 | 28.00 | 2,512,366 | +0.20(+0.73%) |
Jun 27, 2003 | 27.83 | 28.07 | 27.66 | 27.80 | 1,673,659 | +0.00(+0.00%) |
Jun 26, 2003 | 27.44 | 27.80 | 27.27 | 27.80 | 1,765,787 | +0.42(+1.52%) |
Jun 25, 2003 | 27.06 | 27.93 | 26.93 | 27.38 | 2,922,130 | +0.44(+1.62%) |
Jun 24, 2003 | 26.33 | 27.22 | 26.32 | 26.94 | 3,858,584 | +0.91(+3.49%) |
Jun 23, 2003 | 26.38 | 26.87 | 25.89 | 26.03 | 1,730,724 | -0.50(-1.90%) |
Jun 20, 2003 | 26.45 | 26.86 | 26.28 | 26.54 | 1,470,722 | +0.20(+0.77%) |
Jun 19, 2003 | 27.19 | 27.34 | 26.28 | 26.34 | 1,806,793 | -1.04(-3.79%) |
Jun 18, 2003 | 27.19 | 27.39 | 26.89 | 27.37 | 1,565,957 | +0.03(+0.10%) |
Jun 17, 2003 | 27.20 | 27.50 | 26.82 | 27.35 | 1,686,450 | +0.13(+0.49%) |
Jun 16, 2003 | 26.30 | 27.23 | 26.25 | 27.21 | 2,023,561 | +1.00(+3.80%) |
Jun 13, 2003 | 26.63 | 26.78 | 26.05 | 26.22 | 1,422,138 | -0.39(-1.47%) |
Jun 12, 2003 | 26.59 | 26.78 | 26.14 | 26.61 | 1,149,953 | +0.09(+0.36%) |
Jun 11, 2003 | 25.99 | 26.51 | 25.78 | 26.51 | 1,112,661 | +0.52(+2.02%) |
Jun 10, 2003 | 25.62 | 26.07 | 25.62 | 25.99 | 1,419,018 | +0.41(+1.61%) |
Jun 09, 2003 | 26.59 | 26.85 | 25.46 | 25.58 | 2,772,368 | -1.37(-5.10%) |
Jun 06, 2003 | 27.09 | 27.46 | 26.72 | 26.95 | 1,587,500 | -0.14(-0.52%) |
Jun 05, 2003 | 26.71 | 27.14 | 26.58 | 27.09 | 1,818,976 | +0.16(+0.60%) |
Jun 04, 2003 | 26.30 | 27.02 | 26.28 | 26.93 | 1,379,052 | +0.50(+1.91%) |
Jun 03, 2003 | 26.34 | 26.54 | 26.16 | 26.42 | 1,297,932 | +0.05(+0.20%) |
Jun 02, 2003 | 25.74 | 26.49 | 25.70 | 26.37 | 2,300,798 | +0.69(+2.67%) |
May 30, 2003 | 25.25 | 26.02 | 25.22 | 25.68 | 1,609,043 | +0.68(+2.72%) |
May 29, 2003 | 25.05 | 25.32 | 24.96 | 25.00 | 1,319,326 | -0.03(-0.13%) |
May 28, 2003 | 24.67 | 25.20 | 24.67 | 25.04 | 1,874,246 | +0.39(+1.58%) |
May 27, 2003 | 24.07 | 24.74 | 23.89 | 24.65 | 1,122,913 | +0.51(+2.12%) |
May 23, 2003 | 23.96 | 24.20 | 23.93 | 24.14 | 1,092,901 | +0.15(+0.62%) |
May 22, 2003 | 24.22 | 24.23 | 23.89 | 23.99 | 1,569,968 | -0.17(-0.70%) |
May 21, 2003 | 24.02 | 24.16 | 23.78 | 24.16 | 1,381,281 | +0.15(+0.64%) |
May 20, 2003 | 23.96 | 24.45 | 23.73 | 24.00 | 1,072,695 | +0.03(+0.14%) |
May 19, 2003 | 24.70 | 24.72 | 23.93 | 23.97 | 2,102,751 | -0.85(-3.44%) |
May 16, 2003 | 24.84 | 25.11 | 24.63 | 24.82 | 1,198,388 | -0.04(-0.16%) |
May 15, 2003 | 24.55 | 24.88 | 24.39 | 24.86 | 1,091,267 | +0.26(+1.07%) |
May 14, 2003 | 24.67 | 24.79 | 24.30 | 24.60 | 1,990,429 | +0.01(+0.03%) |
May 13, 2003 | 24.25 | 24.81 | 24.17 | 24.59 | 1,595,077 | +0.33(+1.36%) |
May 12, 2003 | 23.68 | 24.41 | 23.46 | 24.26 | 1,961,161 | +0.36(+1.52%) |
May 09, 2003 | 23.72 | 23.90 | 23.54 | 23.90 | 954,728 | +0.22(+0.91%) |
May 08, 2003 | 23.97 | 24.04 | 23.55 | 23.69 | 1,468,939 | -0.52(-2.17%) |
May 07, 2003 | 24.28 | 24.43 | 24.00 | 24.21 | 1,092,901 | -0.11(-0.47%) |
May 06, 2003 | 24.10 | 24.41 | 23.94 | 24.32 | 1,280,400 | +0.28(+1.15%) |
May 05, 2003 | 24.12 | 24.40 | 23.89 | 24.05 | 1,729,536 | -0.09(-0.36%) |
May 02, 2003 | 23.59 | 24.22 | 23.28 | 24.14 | 1,366,869 | +0.69(+2.96%) |