Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 30.56 | 30.98 | 30.25 | 30.37 | 1,933,372 | +0.24(+0.78%) |
Jul 30, 2003 | 30.07 | 30.84 | 30.05 | 30.14 | 2,325,206 | +0.03(+0.09%) |
Jul 29, 2003 | 30.37 | 30.55 | 29.87 | 30.11 | 1,785,228 | -0.22(-0.71%) |
Jul 28, 2003 | 30.46 | 30.55 | 30.03 | 30.32 | 1,671,525 | -0.15(-0.50%) |
Jul 25, 2003 | 30.03 | 30.52 | 29.57 | 30.48 | 2,470,757 | +0.46(+1.55%) |
Jul 24, 2003 | 30.25 | 30.54 | 29.99 | 30.01 | 1,912,765 | -0.10(-0.35%) |
Jul 23, 2003 | 30.43 | 30.46 | 29.91 | 30.12 | 1,562,434 | -0.25(-0.82%) |
Jul 22, 2003 | 29.74 | 30.55 | 29.74 | 30.37 | 2,417,436 | +0.59(+1.98%) |
Jul 21, 2003 | 29.82 | 29.96 | 29.56 | 29.78 | 1,475,825 | -0.15(-0.49%) |
Jul 18, 2003 | 29.32 | 29.94 | 29.29 | 29.92 | 1,525,831 | +0.42(+1.41%) |
Jul 17, 2003 | 29.88 | 30.08 | 29.35 | 29.51 | 1,955,853 | -0.65(-2.16%) |
Jul 16, 2003 | 30.59 | 30.71 | 29.92 | 30.16 | 1,898,354 | -0.17(-0.57%) |
Jul 15, 2003 | 30.50 | 31.00 | 30.23 | 30.33 | 2,031,367 | +0.03(+0.11%) |
Jul 14, 2003 | 29.80 | 30.64 | 29.76 | 30.30 | 1,583,907 | +0.90(+3.04%) |
Jul 11, 2003 | 29.28 | 29.89 | 29.27 | 29.40 | 1,382,586 | +0.03(+0.09%) |
Jul 10, 2003 | 29.77 | 29.82 | 29.10 | 29.37 | 2,304,022 | -0.38(-1.28%) |
Jul 09, 2003 | 29.77 | 29.98 | 29.46 | 29.76 | 1,826,155 | -0.19(-0.63%) |
Jul 08, 2003 | 29.51 | 29.98 | 29.18 | 29.94 | 1,699,771 | +0.47(+1.60%) |
Jul 07, 2003 | 28.90 | 29.73 | 28.84 | 29.47 | 1,144,373 | +0.78(+2.71%) |
Jul 03, 2003 | 28.42 | 29.10 | 28.23 | 28.69 | 943,484 | +0.11(+0.39%) |
Jul 02, 2003 | 28.59 | 28.71 | 28.48 | 28.58 | 2,095,674 | -0.01(-0.02%) |
Jul 01, 2003 | 28.73 | 28.82 | 28.27 | 28.59 | 2,590,367 | -0.28(-0.96%) |
Jun 30, 2003 | 28.67 | 29.34 | 28.63 | 28.87 | 2,436,891 | +0.21(+0.73%) |
Jun 27, 2003 | 28.69 | 28.94 | 28.52 | 28.66 | 1,623,380 | +0.00(+0.00%) |
Jun 26, 2003 | 28.29 | 28.67 | 28.11 | 28.66 | 1,712,741 | +0.43(+1.52%) |
Jun 25, 2003 | 27.90 | 28.79 | 27.76 | 28.23 | 2,834,345 | +0.45(+1.62%) |
Jun 24, 2003 | 27.15 | 28.06 | 27.14 | 27.78 | 3,742,667 | +0.94(+3.49%) |
Jun 23, 2003 | 27.20 | 27.70 | 26.70 | 26.84 | 1,678,731 | -0.52(-1.90%) |
Jun 20, 2003 | 27.27 | 27.69 | 27.10 | 27.36 | 1,426,539 | +0.21(+0.77%) |
Jun 19, 2003 | 28.03 | 28.19 | 27.10 | 27.15 | 1,752,515 | -1.07(-3.79%) |
Jun 18, 2003 | 28.03 | 28.24 | 27.72 | 28.22 | 1,518,913 | +0.03(+0.10%) |
Jun 17, 2003 | 28.04 | 28.35 | 27.65 | 28.19 | 1,635,786 | +0.14(+0.49%) |
Jun 16, 2003 | 27.11 | 28.07 | 27.06 | 28.06 | 1,962,771 | +1.03(+3.80%) |
Jun 13, 2003 | 27.45 | 27.61 | 26.86 | 27.03 | 1,379,415 | -0.40(-1.47%) |
Jun 12, 2003 | 27.42 | 27.61 | 26.94 | 27.43 | 1,115,407 | +0.10(+0.36%) |
Jun 11, 2003 | 26.80 | 27.33 | 26.58 | 27.33 | 1,079,235 | +0.54(+2.02%) |
Jun 10, 2003 | 26.41 | 26.88 | 26.41 | 26.79 | 1,376,389 | +0.42(+1.61%) |
Jun 09, 2003 | 27.42 | 27.68 | 26.24 | 26.37 | 2,689,082 | -1.42(-5.09%) |
Jun 06, 2003 | 27.93 | 28.31 | 27.55 | 27.78 | 1,539,809 | -0.15(-0.52%) |
Jun 05, 2003 | 27.54 | 27.98 | 27.40 | 27.93 | 1,764,332 | +0.17(+0.60%) |
Jun 04, 2003 | 27.12 | 27.86 | 27.10 | 27.76 | 1,337,624 | +0.52(+1.91%) |
Jun 03, 2003 | 27.16 | 27.36 | 26.97 | 27.24 | 1,258,940 | +0.06(+0.20%) |
Jun 02, 2003 | 26.54 | 27.31 | 26.50 | 27.19 | 2,231,679 | +0.71(+2.67%) |
May 30, 2003 | 26.04 | 26.83 | 26.00 | 26.48 | 1,560,705 | +0.70(+2.72%) |
May 29, 2003 | 25.83 | 26.11 | 25.74 | 25.78 | 1,279,692 | -0.03(-0.13%) |
May 28, 2003 | 25.43 | 25.98 | 25.43 | 25.81 | 1,817,941 | +0.40(+1.58%) |
May 27, 2003 | 24.81 | 25.51 | 24.63 | 25.41 | 1,089,179 | +0.53(+2.12%) |
May 23, 2003 | 24.70 | 24.95 | 24.68 | 24.88 | 1,060,069 | +0.15(+0.62%) |
May 22, 2003 | 24.97 | 24.98 | 24.63 | 24.73 | 1,522,804 | -0.17(-0.70%) |
May 21, 2003 | 24.77 | 24.91 | 24.52 | 24.90 | 1,339,785 | +0.16(+0.64%) |
May 20, 2003 | 24.70 | 25.20 | 24.46 | 24.75 | 1,040,470 | +0.03(+0.14%) |
May 19, 2003 | 25.47 | 25.48 | 24.68 | 24.71 | 2,039,581 | -0.88(-3.44%) |
May 16, 2003 | 25.61 | 25.88 | 25.40 | 25.59 | 1,162,387 | -0.04(-0.16%) |
May 15, 2003 | 25.31 | 25.65 | 25.14 | 25.63 | 1,058,484 | +0.27(+1.07%) |
May 14, 2003 | 25.43 | 25.56 | 25.05 | 25.36 | 1,930,634 | +0.01(+0.03%) |
May 13, 2003 | 25.00 | 25.58 | 24.92 | 25.36 | 1,547,159 | +0.34(+1.36%) |
May 12, 2003 | 24.41 | 25.17 | 24.18 | 25.02 | 1,902,245 | +0.37(+1.52%) |
May 09, 2003 | 24.45 | 24.64 | 24.27 | 24.64 | 926,047 | +0.22(+0.91%) |
May 08, 2003 | 24.72 | 24.79 | 24.28 | 24.42 | 1,424,810 | -0.54(-2.17%) |
May 07, 2003 | 25.03 | 25.19 | 24.75 | 24.96 | 1,060,069 | -0.12(-0.47%) |
May 06, 2003 | 24.84 | 25.16 | 24.68 | 25.08 | 1,241,935 | +0.28(+1.15%) |
May 05, 2003 | 24.86 | 25.15 | 24.63 | 24.79 | 1,677,578 | -0.09(-0.36%) |
May 02, 2003 | 24.32 | 24.97 | 24.00 | 24.88 | 1,325,807 | +0.71(+2.96%) |