Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 29.86 | 30.50 | 29.84 | 29.88 | 1,462,526 | +0.40(+1.36%) |
Jul 30, 2003 | 29.84 | 29.87 | 29.39 | 29.48 | 962,106 | -0.80(-2.63%) |
Jul 29, 2003 | 30.98 | 31.02 | 30.14 | 30.28 | 1,245,987 | -0.57(-1.86%) |
Jul 28, 2003 | 30.65 | 31.05 | 30.55 | 30.85 | 826,690 | +0.25(+0.81%) |
Jul 25, 2003 | 29.88 | 30.60 | 29.64 | 30.60 | 1,163,506 | +0.33(+1.08%) |
Jul 24, 2003 | 29.76 | 30.70 | 29.69 | 30.28 | 2,542,403 | +0.19(+0.64%) |
Jul 23, 2003 | 30.55 | 30.57 | 29.80 | 30.08 | 1,533,940 | -0.72(-2.33%) |
Jul 22, 2003 | 30.19 | 30.90 | 30.07 | 30.80 | 1,624,774 | +0.47(+1.55%) |
Jul 21, 2003 | 30.95 | 30.95 | 30.19 | 30.33 | 879,311 | -0.49(-1.58%) |
Jul 18, 2003 | 30.65 | 30.84 | 30.32 | 30.82 | 1,613,916 | +0.27(+0.88%) |
Jul 17, 2003 | 31.13 | 31.21 | 30.55 | 30.55 | 1,916,694 | -1.50(-4.69%) |
Jul 16, 2003 | 32.15 | 32.28 | 31.76 | 32.06 | 1,376,704 | +0.01(+0.03%) |
Jul 15, 2003 | 32.85 | 32.93 | 31.80 | 32.05 | 1,760,607 | -0.41(-1.27%) |
Jul 14, 2003 | 32.18 | 32.90 | 32.18 | 32.46 | 3,180,222 | +1.79(+5.84%) |
Jul 11, 2003 | 30.06 | 30.84 | 30.02 | 30.67 | 1,575,703 | -0.05(-0.16%) |
Jul 10, 2003 | 30.92 | 31.02 | 30.51 | 30.72 | 1,937,785 | -0.92(-2.91%) |
Jul 09, 2003 | 31.66 | 31.74 | 31.42 | 31.64 | 1,906,880 | -0.10(-0.30%) |
Jul 08, 2003 | 31.63 | 31.85 | 31.34 | 31.73 | 1,929,328 | -0.01(-0.03%) |
Jul 07, 2003 | 31.57 | 31.77 | 31.20 | 31.74 | 2,593,144 | +1.52(+5.04%) |
Jul 03, 2003 | 30.08 | 30.52 | 29.91 | 30.22 | 2,242,652 | +0.13(+0.45%) |
Jul 02, 2003 | 29.02 | 30.30 | 28.97 | 30.08 | 5,305,104 | +2.09(+7.46%) |
Jul 01, 2003 | 27.20 | 28.00 | 27.13 | 28.00 | 2,090,427 | +1.18(+4.39%) |
Jun 30, 2003 | 27.18 | 27.25 | 26.64 | 26.82 | 1,414,917 | +0.01(+0.04%) |
Jun 27, 2003 | 26.89 | 27.39 | 26.75 | 26.81 | 1,825,443 | -0.11(-0.43%) |
Jun 26, 2003 | 26.45 | 26.95 | 26.45 | 26.92 | 2,153,488 | +0.00(+0.00%) |
Jun 25, 2003 | 26.72 | 27.34 | 26.69 | 26.92 | 2,394,563 | -0.24(-0.88%) |
Jun 24, 2003 | 27.06 | 27.37 | 26.87 | 27.16 | 986,015 | -0.38(-1.39%) |
Jun 23, 2003 | 27.86 | 27.89 | 27.54 | 27.55 | 1,203,807 | -0.69(-2.44%) |
Jun 20, 2003 | 28.44 | 28.62 | 28.21 | 28.24 | 699,941 | -0.01(-0.03%) |
Jun 19, 2003 | 28.41 | 28.63 | 28.21 | 28.25 | 1,711,744 | -0.15(-0.54%) |
Jun 18, 2003 | 28.21 | 28.49 | 28.01 | 28.40 | 1,056,071 | +0.14(+0.51%) |
Jun 17, 2003 | 28.35 | 28.49 | 28.18 | 28.25 | 1,440,183 | +0.41(+1.48%) |
Jun 16, 2003 | 27.30 | 27.96 | 27.20 | 27.84 | 2,357,290 | +0.07(+0.24%) |
Jun 13, 2003 | 28.18 | 28.25 | 27.64 | 27.78 | 2,047,725 | -0.60(-2.13%) |
Jun 12, 2003 | 28.63 | 28.63 | 28.30 | 28.38 | 1,609,113 | -0.01(-0.03%) |
Jun 11, 2003 | 27.93 | 28.48 | 27.93 | 28.39 | 1,470,774 | +0.61(+2.21%) |
Jun 10, 2003 | 27.79 | 28.05 | 27.20 | 27.78 | 2,270,841 | -0.29(-1.02%) |
Jun 09, 2003 | 28.50 | 28.72 | 27.90 | 28.06 | 2,305,296 | -0.19(-0.68%) |
Jun 06, 2003 | 28.45 | 28.71 | 28.25 | 28.25 | 3,495,321 | +0.22(+0.79%) |
Jun 05, 2003 | 27.54 | 28.15 | 27.45 | 28.03 | 2,390,804 | +0.57(+2.06%) |
Jun 04, 2003 | 27.29 | 27.57 | 27.26 | 27.47 | 1,851,440 | +0.42(+1.56%) |
Jun 03, 2003 | 26.70 | 27.20 | 26.63 | 27.05 | 1,937,680 | +0.38(+1.44%) |
Jun 02, 2003 | 26.82 | 27.09 | 26.44 | 26.66 | 3,504,300 | +0.48(+1.83%) |
May 30, 2003 | 25.97 | 26.28 | 25.92 | 26.19 | 3,225,535 | +0.51(+1.98%) |
May 29, 2003 | 25.38 | 26.10 | 25.24 | 25.68 | 5,073,635 | +0.44(+1.75%) |
May 28, 2003 | 24.66 | 25.24 | 24.58 | 25.24 | 3,815,640 | +0.24(+0.96%) |
May 27, 2003 | 24.48 | 25.04 | 24.43 | 25.00 | 2,259,461 | +0.09(+0.35%) |
May 23, 2003 | 24.71 | 24.99 | 23.97 | 24.91 | 1,718,844 | +0.72(+2.97%) |
May 22, 2003 | 23.94 | 24.28 | 23.90 | 24.19 | 4,758,953 | +0.36(+1.53%) |
May 21, 2003 | 23.71 | 23.86 | 23.58 | 23.83 | 3,239,316 | +0.03(+0.12%) |
May 20, 2003 | 23.77 | 23.99 | 23.71 | 23.80 | 1,352,273 | -0.13(-0.56%) |
May 19, 2003 | 23.51 | 24.14 | 23.00 | 23.94 | 1,745,050 | -0.12(-0.52%) |
May 16, 2003 | 24.14 | 24.38 | 24.01 | 24.06 | 2,254,763 | -0.48(-1.95%) |
May 15, 2003 | 24.56 | 24.79 | 24.47 | 24.54 | 2,409,702 | -0.48(-1.91%) |
May 14, 2003 | 25.05 | 25.29 | 24.81 | 25.02 | 3,073,101 | +0.57(+2.35%) |
May 13, 2003 | 24.17 | 24.55 | 23.94 | 24.44 | 3,759,156 | +0.38(+1.59%) |
May 12, 2003 | 23.60 | 24.14 | 23.42 | 24.06 | 3,277,529 | +0.57(+2.41%) |
May 09, 2003 | 23.22 | 23.52 | 23.13 | 23.49 | 2,504,608 | -0.20(-0.85%) |
May 08, 2003 | 23.72 | 23.84 | 23.56 | 23.70 | 1,207,565 | -0.34(-1.40%) |
May 07, 2003 | 24.32 | 24.36 | 23.97 | 24.03 | 1,755,282 | -0.44(-1.80%) |
May 06, 2003 | 24.28 | 24.90 | 24.23 | 24.47 | 3,456,795 | +0.67(+2.82%) |
May 05, 2003 | 23.75 | 24.02 | 23.58 | 23.80 | 2,375,666 | +0.19(+0.81%) |
May 02, 2003 | 23.18 | 23.66 | 23.08 | 23.61 | 2,220,309 | +0.29(+1.23%) |