Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 33.62 | 33.84 | 33.33 | 33.42 | 2,462,014 | -0.07(-0.21%) |
Jul 30, 2003 | 33.65 | 33.90 | 33.40 | 33.49 | 2,918,552 | -0.06(-0.19%) |
Jul 29, 2003 | 34.05 | 34.30 | 33.49 | 33.55 | 2,584,018 | -0.58(-1.70%) |
Jul 28, 2003 | 34.20 | 34.61 | 33.90 | 34.13 | 4,718,077 | +0.29(+0.87%) |
Jul 25, 2003 | 33.11 | 33.87 | 32.82 | 33.84 | 4,775,242 | +0.93(+2.81%) |
Jul 24, 2003 | 35.10 | 35.12 | 32.91 | 32.91 | 6,415,332 | -1.17(-3.43%) |
Jul 23, 2003 | 34.09 | 34.29 | 33.60 | 34.08 | 2,520,902 | -0.01(-0.04%) |
Jul 22, 2003 | 33.39 | 34.22 | 32.82 | 34.10 | 5,714,316 | +0.70(+2.10%) |
Jul 21, 2003 | 33.68 | 33.71 | 32.74 | 33.39 | 4,103,827 | +0.16(+0.48%) |
Jul 18, 2003 | 32.40 | 33.25 | 32.31 | 33.23 | 4,187,930 | +1.17(+3.64%) |
Jul 17, 2003 | 32.05 | 32.44 | 31.78 | 32.07 | 3,803,592 | +0.08(+0.26%) |
Jul 16, 2003 | 31.47 | 32.15 | 31.47 | 31.98 | 3,780,883 | +0.50(+1.60%) |
Jul 15, 2003 | 31.00 | 31.68 | 30.97 | 31.48 | 3,493,021 | +0.42(+1.34%) |
Jul 14, 2003 | 31.91 | 31.92 | 30.97 | 31.06 | 2,518,552 | -0.47(-1.48%) |
Jul 11, 2003 | 31.30 | 31.61 | 31.12 | 31.53 | 3,765,848 | +0.47(+1.50%) |
Jul 10, 2003 | 30.52 | 31.06 | 30.34 | 31.06 | 3,999,990 | +0.49(+1.59%) |
Jul 09, 2003 | 30.60 | 30.87 | 30.39 | 30.58 | 3,085,035 | -0.09(-0.29%) |
Jul 08, 2003 | 30.58 | 30.77 | 29.91 | 30.67 | 5,714,003 | -0.03(-0.10%) |
Jul 07, 2003 | 31.09 | 31.25 | 30.37 | 30.70 | 3,275,011 | -0.20(-0.66%) |
Jul 03, 2003 | 30.82 | 31.06 | 30.76 | 30.90 | 1,311,664 | -0.26(-0.84%) |
Jul 02, 2003 | 30.88 | 31.17 | 30.58 | 31.17 | 2,247,449 | +0.23(+0.74%) |
Jul 01, 2003 | 30.52 | 31.02 | 30.31 | 30.94 | 2,297,253 | +0.56(+1.85%) |
Jun 30, 2003 | 30.48 | 30.79 | 30.37 | 30.37 | 2,509,312 | +0.03(+0.11%) |
Jun 27, 2003 | 30.55 | 30.60 | 30.18 | 30.34 | 2,732,648 | -0.21(-0.69%) |
Jun 26, 2003 | 30.81 | 31.04 | 30.47 | 30.55 | 2,479,868 | -0.17(-0.56%) |
Jun 25, 2003 | 31.35 | 31.44 | 30.62 | 30.72 | 1,880,966 | -0.22(-0.70%) |
Jun 24, 2003 | 30.54 | 31.31 | 30.54 | 30.94 | 2,729,202 | +0.16(+0.52%) |
Jun 23, 2003 | 31.19 | 31.28 | 30.29 | 30.78 | 3,080,180 | -0.27(-0.86%) |
Jun 20, 2003 | 31.39 | 31.45 | 31.03 | 31.05 | 4,745,329 | -0.34(-1.08%) |
Jun 19, 2003 | 31.85 | 31.89 | 31.29 | 31.39 | 2,859,350 | -0.31(-0.99%) |
Jun 18, 2003 | 31.34 | 31.85 | 31.20 | 31.70 | 4,193,255 | +0.37(+1.18%) |
Jun 17, 2003 | 31.25 | 31.45 | 30.97 | 31.33 | 3,981,196 | +0.22(+0.70%) |
Jun 16, 2003 | 30.58 | 31.25 | 30.55 | 31.11 | 1,872,195 | +0.53(+1.73%) |
Jun 13, 2003 | 31.16 | 31.28 | 30.39 | 30.58 | 2,062,485 | -0.33(-1.07%) |
Jun 12, 2003 | 30.76 | 31.16 | 30.57 | 30.92 | 3,828,181 | +0.21(+0.69%) |
Jun 11, 2003 | 29.81 | 30.74 | 29.73 | 30.71 | 3,726,380 | +1.02(+3.42%) |
Jun 10, 2003 | 29.69 | 30.09 | 29.11 | 29.69 | 3,939,066 | +0.00(+0.00%) |
Jun 09, 2003 | 29.64 | 30.17 | 29.47 | 29.69 | 3,049,640 | +0.06(+0.19%) |
Jun 06, 2003 | 29.28 | 30.12 | 29.25 | 29.63 | 5,668,897 | +0.61(+2.11%) |
Jun 05, 2003 | 28.86 | 29.89 | 28.73 | 29.02 | 5,042,744 | -0.22(-0.76%) |
Jun 04, 2003 | 29.37 | 29.48 | 28.92 | 29.24 | 4,508,211 | -0.10(-0.33%) |
Jun 03, 2003 | 29.75 | 29.90 | 29.33 | 29.34 | 3,547,681 | -0.50(-1.67%) |
Jun 02, 2003 | 29.77 | 30.32 | 29.59 | 29.84 | 2,928,575 | +0.20(+0.67%) |
May 30, 2003 | 29.70 | 30.46 | 29.33 | 29.64 | 5,494,583 | -0.09(-0.30%) |
May 29, 2003 | 30.07 | 30.16 | 29.45 | 29.73 | 5,149,713 | -0.34(-1.15%) |
May 28, 2003 | 30.78 | 30.81 | 29.88 | 30.07 | 3,935,777 | -0.84(-2.71%) |
May 27, 2003 | 30.55 | 31.17 | 30.30 | 30.91 | 2,514,011 | +0.31(+1.00%) |
May 23, 2003 | 30.49 | 30.76 | 30.09 | 30.60 | 2,581,356 | +0.14(+0.46%) |
May 22, 2003 | 30.17 | 30.65 | 30.05 | 30.46 | 2,333,118 | +0.22(+0.72%) |
May 21, 2003 | 30.20 | 30.25 | 29.82 | 30.25 | 2,765,380 | +0.00(+0.00%) |
May 20, 2003 | 30.61 | 30.67 | 29.85 | 30.25 | 3,231,472 | -0.19(-0.63%) |
May 19, 2003 | 31.19 | 31.19 | 30.39 | 30.44 | 2,449,954 | -0.85(-2.71%) |
May 16, 2003 | 31.29 | 31.54 | 31.04 | 31.29 | 2,778,693 | -0.26(-0.81%) |
May 15, 2003 | 31.60 | 31.78 | 31.35 | 31.54 | 2,623,172 | -0.11(-0.34%) |
May 14, 2003 | 31.63 | 31.75 | 31.37 | 31.65 | 1,594,514 | +0.02(+0.06%) |
May 13, 2003 | 31.29 | 31.93 | 31.13 | 31.63 | 2,467,339 | +0.40(+1.27%) |
May 12, 2003 | 31.13 | 31.34 | 30.99 | 31.24 | 2,569,296 | +0.05(+0.16%) |
May 09, 2003 | 30.97 | 31.18 | 30.83 | 31.18 | 2,723,251 | +0.19(+0.60%) |
May 08, 2003 | 31.34 | 31.56 | 30.89 | 31.00 | 2,558,333 | -0.39(-1.24%) |
May 07, 2003 | 31.54 | 31.93 | 31.25 | 31.39 | 3,707,273 | -0.42(-1.31%) |
May 06, 2003 | 31.61 | 32.01 | 31.38 | 31.80 | 3,370,860 | +0.20(+0.63%) |
May 05, 2003 | 31.98 | 32.05 | 31.22 | 31.61 | 3,426,616 | -0.46(-1.43%) |
May 02, 2003 | 31.23 | 32.13 | 31.23 | 32.07 | 3,560,837 | +0.84(+2.70%) |