Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 30.00 | 30.02 | 28.66 | 28.67 | 5,000,540 | -1.87(-6.11%) |
Jul 30, 2003 | 30.61 | 30.86 | 30.45 | 30.54 | 875,406 | -0.12(-0.41%) |
Jul 29, 2003 | 30.71 | 30.99 | 30.28 | 30.67 | 1,493,512 | -0.10(-0.32%) |
Jul 28, 2003 | 31.00 | 31.00 | 30.59 | 30.76 | 1,113,918 | -0.29(-0.94%) |
Jul 25, 2003 | 31.26 | 31.55 | 30.03 | 31.06 | 2,814,217 | +0.30(+0.98%) |
Jul 24, 2003 | 30.98 | 31.15 | 30.71 | 30.75 | 1,003,550 | -0.31(-1.00%) |
Jul 23, 2003 | 31.38 | 31.41 | 30.89 | 31.07 | 1,816,516 | -0.30(-0.96%) |
Jul 22, 2003 | 31.33 | 31.49 | 30.96 | 31.37 | 1,369,756 | -0.05(-0.17%) |
Jul 21, 2003 | 31.82 | 31.82 | 31.33 | 31.42 | 913,658 | -0.49(-1.53%) |
Jul 18, 2003 | 32.10 | 32.13 | 31.76 | 31.91 | 1,282,114 | -0.12(-0.36%) |
Jul 17, 2003 | 32.00 | 32.18 | 31.90 | 32.02 | 1,412,733 | -0.09(-0.28%) |
Jul 16, 2003 | 32.00 | 32.19 | 31.73 | 32.11 | 1,652,821 | +0.12(+0.36%) |
Jul 15, 2003 | 32.16 | 32.21 | 31.82 | 32.00 | 997,250 | -0.10(-0.30%) |
Jul 14, 2003 | 32.27 | 32.43 | 32.00 | 32.10 | 1,082,417 | -0.01(-0.03%) |
Jul 11, 2003 | 31.87 | 32.41 | 31.86 | 32.10 | 1,034,602 | +0.24(+0.75%) |
Jul 10, 2003 | 32.24 | 32.25 | 31.58 | 31.87 | 891,720 | -0.55(-1.70%) |
Jul 09, 2003 | 32.03 | 32.66 | 31.84 | 32.42 | 1,374,594 | +0.42(+1.31%) |
Jul 08, 2003 | 31.63 | 32.14 | 31.55 | 32.00 | 1,134,732 | +0.30(+0.95%) |
Jul 07, 2003 | 31.49 | 32.01 | 31.49 | 31.70 | 1,442,997 | +0.58(+1.86%) |
Jul 03, 2003 | 31.33 | 31.50 | 31.03 | 31.12 | 973,961 | -0.22(-0.71%) |
Jul 02, 2003 | 31.47 | 31.64 | 31.20 | 31.34 | 1,935,660 | -0.12(-0.40%) |
Jul 01, 2003 | 31.64 | 31.65 | 30.60 | 31.47 | 2,060,879 | -0.30(-0.95%) |
Jun 30, 2003 | 31.93 | 32.40 | 31.54 | 31.77 | 1,975,374 | -0.11(-0.33%) |
Jun 27, 2003 | 31.71 | 32.06 | 31.65 | 31.87 | 2,015,876 | -0.02(-0.06%) |
Jun 26, 2003 | 31.00 | 31.93 | 30.94 | 31.89 | 1,521,751 | +0.95(+3.07%) |
Jun 25, 2003 | 30.99 | 31.48 | 30.80 | 30.94 | 1,885,595 | -0.48(-1.53%) |
Jun 24, 2003 | 31.07 | 31.95 | 30.98 | 31.42 | 1,756,663 | +0.36(+1.14%) |
Jun 23, 2003 | 31.98 | 31.98 | 30.70 | 31.07 | 1,827,092 | -0.92(-2.86%) |
Jun 20, 2003 | 32.31 | 32.62 | 31.95 | 31.98 | 2,497,063 | +0.16(+0.50%) |
Jun 19, 2003 | 32.00 | 32.22 | 31.64 | 31.82 | 1,832,267 | -0.09(-0.28%) |
Jun 18, 2003 | 32.75 | 32.88 | 31.69 | 31.91 | 2,080,117 | -0.92(-2.82%) |
Jun 17, 2003 | 32.53 | 33.01 | 32.27 | 32.83 | 4,948,337 | +0.76(+2.36%) |
Jun 16, 2003 | 31.09 | 32.09 | 30.96 | 32.08 | 2,403,121 | +1.37(+4.46%) |
Jun 13, 2003 | 30.28 | 30.85 | 30.22 | 30.71 | 3,330,843 | +0.46(+1.53%) |
Jun 12, 2003 | 30.20 | 30.35 | 29.95 | 30.25 | 2,099,131 | +0.64(+2.16%) |
Jun 11, 2003 | 28.62 | 29.61 | 28.58 | 29.61 | 1,728,762 | +0.95(+3.32%) |
Jun 10, 2003 | 28.80 | 28.85 | 28.27 | 28.66 | 1,446,148 | -0.03(-0.09%) |
Jun 09, 2003 | 29.15 | 29.33 | 28.44 | 28.68 | 1,498,350 | -0.65(-2.21%) |
Jun 06, 2003 | 29.33 | 30.27 | 28.71 | 29.33 | 2,611,369 | +0.60(+2.10%) |
Jun 05, 2003 | 28.00 | 28.73 | 27.73 | 28.73 | 1,466,961 | +0.46(+1.64%) |
Jun 04, 2003 | 27.38 | 28.40 | 27.38 | 28.27 | 1,945,110 | +0.73(+2.65%) |
Jun 03, 2003 | 27.37 | 27.61 | 27.12 | 27.54 | 1,224,961 | +0.21(+0.78%) |
Jun 02, 2003 | 27.20 | 27.65 | 27.04 | 27.32 | 1,260,513 | +0.37(+1.39%) |
May 30, 2003 | 26.76 | 27.20 | 26.70 | 26.95 | 1,611,531 | +0.14(+0.53%) |
May 29, 2003 | 26.93 | 27.10 | 26.64 | 26.81 | 1,920,809 | +0.03(+0.10%) |
May 28, 2003 | 26.99 | 27.20 | 26.59 | 26.78 | 1,528,052 | +0.02(+0.07%) |
May 27, 2003 | 25.95 | 26.81 | 25.87 | 26.76 | 1,614,906 | +0.65(+2.48%) |
May 23, 2003 | 25.91 | 26.29 | 25.90 | 26.11 | 1,468,199 | +0.07(+0.27%) |
May 22, 2003 | 25.30 | 26.20 | 25.28 | 26.04 | 1,832,267 | +0.74(+2.92%) |
May 21, 2003 | 24.99 | 25.38 | 24.94 | 25.31 | 1,008,838 | +0.23(+0.92%) |
May 20, 2003 | 25.04 | 25.14 | 24.61 | 25.07 | 2,093,280 | +0.05(+0.21%) |
May 19, 2003 | 26.13 | 26.13 | 24.81 | 25.02 | 2,588,418 | -1.13(-4.32%) |
May 16, 2003 | 26.00 | 26.15 | 25.81 | 26.15 | 1,186,372 | +0.11(+0.41%) |
May 15, 2003 | 25.77 | 26.04 | 25.42 | 26.04 | 1,625,819 | +0.40(+1.56%) |
May 14, 2003 | 25.79 | 25.94 | 25.33 | 25.64 | 961,248 | -0.16(-0.62%) |
May 13, 2003 | 25.60 | 25.87 | 25.31 | 25.80 | 2,171,134 | +0.20(+0.80%) |
May 12, 2003 | 25.44 | 25.60 | 25.20 | 25.60 | 1,434,447 | +0.27(+1.05%) |
May 09, 2003 | 25.37 | 25.41 | 25.02 | 25.33 | 1,807,403 | +0.19(+0.74%) |
May 08, 2003 | 25.13 | 25.55 | 24.98 | 25.15 | 1,853,193 | -0.19(-0.74%) |
May 07, 2003 | 25.54 | 25.72 | 25.33 | 25.33 | 2,249,213 | -0.51(-1.96%) |
May 06, 2003 | 25.75 | 26.04 | 25.75 | 25.84 | 2,381,070 | +0.04(+0.14%) |
May 05, 2003 | 25.88 | 26.21 | 25.63 | 25.80 | 2,046,253 | -0.08(-0.31%) |
May 02, 2003 | 24.89 | 26.18 | 24.77 | 25.88 | 2,924,022 | +0.97(+3.89%) |