Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 29.72 | 30.37 | 29.59 | 29.60 | 14,417,577 | +0.24(+0.83%) |
Jul 30, 2003 | 30.00 | 30.04 | 29.23 | 29.36 | 11,990,536 | -0.67(-2.23%) |
Jul 29, 2003 | 30.43 | 30.47 | 29.51 | 30.03 | 16,158,631 | -0.49(-1.60%) |
Jul 28, 2003 | 30.08 | 30.82 | 29.80 | 30.51 | 14,654,034 | +0.46(+1.54%) |
Jul 25, 2003 | 29.36 | 30.08 | 29.12 | 30.05 | 17,521,704 | +0.18(+0.59%) |
Jul 24, 2003 | 30.72 | 30.74 | 29.81 | 29.87 | 18,176,802 | -0.73(-2.40%) |
Jul 23, 2003 | 30.00 | 30.63 | 29.68 | 30.61 | 17,724,132 | +0.64(+2.12%) |
Jul 22, 2003 | 29.02 | 30.03 | 28.96 | 29.97 | 25,419,358 | +1.51(+5.32%) |
Jul 21, 2003 | 28.70 | 28.74 | 28.19 | 28.46 | 12,141,834 | -0.35(-1.21%) |
Jul 18, 2003 | 28.85 | 29.02 | 28.48 | 28.81 | 14,598,366 | -0.07(-0.26%) |
Jul 17, 2003 | 29.00 | 29.27 | 28.62 | 28.88 | 18,784,436 | -0.79(-2.67%) |
Jul 16, 2003 | 29.79 | 29.80 | 28.91 | 29.67 | 21,515,990 | +0.28(+0.94%) |
Jul 15, 2003 | 29.27 | 29.74 | 28.93 | 29.40 | 29,134,258 | +0.54(+1.89%) |
Jul 14, 2003 | 28.17 | 29.27 | 28.11 | 28.85 | 22,240,716 | +1.40(+5.12%) |
Jul 11, 2003 | 27.88 | 28.02 | 27.15 | 27.45 | 12,725,830 | -0.41(-1.48%) |
Jul 10, 2003 | 27.95 | 28.11 | 27.66 | 27.86 | 12,819,269 | -0.36(-1.26%) |
Jul 09, 2003 | 28.28 | 28.56 | 27.79 | 28.22 | 14,006,613 | -0.15(-0.53%) |
Jul 08, 2003 | 28.06 | 28.42 | 27.80 | 28.37 | 16,775,338 | -0.05(-0.16%) |
Jul 07, 2003 | 27.04 | 28.43 | 26.99 | 28.41 | 18,217,114 | +1.77(+6.62%) |
Jul 03, 2003 | 26.65 | 27.19 | 26.55 | 26.65 | 7,330,507 | -0.40(-1.48%) |
Jul 02, 2003 | 26.85 | 27.04 | 26.57 | 27.05 | 12,702,751 | +0.20(+0.74%) |
Jul 01, 2003 | 26.34 | 26.95 | 25.80 | 26.85 | 16,421,090 | +0.22(+0.84%) |
Jun 30, 2003 | 26.75 | 27.14 | 26.52 | 26.62 | 10,411,599 | +0.02(+0.06%) |
Jun 27, 2003 | 26.85 | 27.29 | 26.47 | 26.61 | 12,458,389 | -0.23(-0.88%) |
Jun 26, 2003 | 26.45 | 26.90 | 26.31 | 26.84 | 12,412,319 | +0.53(+2.00%) |
Jun 25, 2003 | 26.36 | 27.10 | 26.19 | 26.31 | 14,753,503 | +0.00(+0.02%) |
Jun 24, 2003 | 26.59 | 26.90 | 26.20 | 26.31 | 18,191,286 | -0.54(-2.02%) |
Jun 23, 2003 | 26.97 | 27.48 | 26.53 | 26.85 | 14,793,290 | -0.17(-0.62%) |
Jun 20, 2003 | 27.63 | 27.79 | 26.69 | 27.02 | 15,404,762 | -0.13(-0.47%) |
Jun 19, 2003 | 27.80 | 28.00 | 27.13 | 27.15 | 14,917,190 | -0.61(-2.20%) |
Jun 18, 2003 | 26.84 | 27.99 | 26.49 | 27.76 | 20,010,520 | +0.68(+2.49%) |
Jun 17, 2003 | 27.19 | 27.38 | 26.62 | 27.08 | 15,615,915 | +0.05(+0.20%) |
Jun 16, 2003 | 26.30 | 27.11 | 26.12 | 27.03 | 16,970,088 | +0.92(+3.51%) |
Jun 13, 2003 | 27.16 | 27.37 | 26.10 | 26.11 | 20,211,028 | -1.16(-4.26%) |
Jun 12, 2003 | 27.64 | 27.70 | 26.90 | 27.28 | 13,178,579 | -0.40(-1.43%) |
Jun 11, 2003 | 27.08 | 27.88 | 26.80 | 27.67 | 19,548,426 | +0.09(+0.33%) |
Jun 10, 2003 | 27.21 | 27.63 | 26.79 | 27.58 | 17,381,750 | +0.07(+0.27%) |
Jun 09, 2003 | 27.80 | 27.94 | 27.11 | 27.51 | 17,562,364 | -0.64(-2.26%) |
Jun 06, 2003 | 28.65 | 29.57 | 27.68 | 28.14 | 28,105,890 | -0.14(-0.51%) |
Jun 05, 2003 | 27.83 | 28.36 | 27.47 | 28.29 | 23,189,684 | +0.14(+0.51%) |
Jun 04, 2003 | 27.00 | 28.17 | 26.79 | 28.14 | 28,646,686 | +1.00(+3.70%) |
Jun 03, 2003 | 26.07 | 27.19 | 26.02 | 27.14 | 22,735,268 | +1.08(+4.16%) |
Jun 02, 2003 | 26.88 | 27.05 | 25.90 | 26.06 | 23,126,514 | -0.44(-1.64%) |
May 30, 2003 | 25.59 | 26.64 | 25.54 | 26.49 | 29,372,810 | +1.11(+4.36%) |
May 29, 2003 | 24.17 | 25.47 | 24.04 | 25.39 | 28,017,240 | +1.24(+5.15%) |
May 28, 2003 | 24.20 | 24.49 | 23.86 | 24.14 | 17,187,698 | +0.01(+0.05%) |
May 27, 2003 | 22.74 | 24.27 | 22.66 | 24.13 | 15,652,736 | +1.25(+5.49%) |
May 23, 2003 | 22.98 | 23.21 | 22.74 | 22.88 | 11,413,442 | -0.13(-0.55%) |
May 22, 2003 | 22.54 | 23.14 | 22.38 | 23.00 | 14,149,186 | +0.45(+2.01%) |
May 21, 2003 | 22.55 | 22.64 | 22.18 | 22.55 | 19,539,002 | -0.05(-0.23%) |
May 20, 2003 | 22.35 | 22.88 | 22.35 | 22.60 | 18,111,014 | +0.21(+0.92%) |
May 19, 2003 | 23.05 | 23.20 | 22.30 | 22.39 | 18,964,876 | -0.88(-3.77%) |
May 16, 2003 | 23.72 | 24.00 | 22.98 | 23.27 | 19,939,670 | -0.78(-3.24%) |
May 15, 2003 | 24.07 | 24.25 | 23.65 | 24.05 | 13,178,753 | +0.25(+1.04%) |
May 14, 2003 | 24.41 | 24.47 | 23.67 | 23.80 | 19,554,708 | -0.69(-2.83%) |
May 13, 2003 | 24.80 | 24.86 | 24.30 | 24.50 | 17,682,424 | -0.50(-2.02%) |
May 12, 2003 | 24.26 | 25.09 | 24.02 | 25.00 | 21,325,604 | +0.65(+2.68%) |
May 09, 2003 | 23.88 | 24.37 | 23.71 | 24.35 | 13,280,840 | +0.82(+3.48%) |
May 08, 2003 | 23.78 | 23.90 | 23.36 | 23.53 | 15,904,200 | -0.56(-2.33%) |
May 07, 2003 | 24.41 | 24.55 | 23.84 | 24.09 | 15,744,352 | -0.61(-2.46%) |
May 06, 2003 | 24.24 | 24.97 | 24.09 | 24.70 | 18,504,700 | +0.38(+1.56%) |
May 05, 2003 | 24.23 | 24.91 | 23.94 | 24.32 | 20,192,530 | +0.17(+0.69%) |
May 02, 2003 | 23.55 | 24.23 | 23.44 | 24.15 | 17,371,280 | +0.64(+2.70%) |