Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 30.15 | 30.68 | 29.91 | 30.08 | 1,650,063 | +0.19(+0.63%) |
Jul 30, 2003 | 29.87 | 29.96 | 29.66 | 29.89 | 1,415,201 | -0.12(-0.41%) |
Jul 29, 2003 | 29.74 | 30.02 | 29.25 | 30.02 | 1,984,279 | +0.28(+0.96%) |
Jul 28, 2003 | 29.93 | 30.09 | 29.58 | 29.73 | 2,166,915 | -0.51(-1.69%) |
Jul 25, 2003 | 29.19 | 30.43 | 29.14 | 30.24 | 2,912,449 | +0.86(+2.93%) |
Jul 24, 2003 | 29.16 | 29.69 | 29.09 | 29.38 | 1,970,063 | +0.25(+0.87%) |
Jul 23, 2003 | 29.19 | 29.22 | 28.54 | 29.13 | 2,813,714 | -0.06(-0.20%) |
Jul 22, 2003 | 28.86 | 29.19 | 28.74 | 29.19 | 2,910,131 | +0.18(+0.62%) |
Jul 21, 2003 | 28.42 | 29.10 | 28.15 | 29.01 | 4,601,759 | +0.54(+1.89%) |
Jul 18, 2003 | 27.67 | 28.48 | 27.57 | 28.47 | 3,664,318 | +1.11(+4.07%) |
Jul 17, 2003 | 27.28 | 27.63 | 27.17 | 27.36 | 2,850,952 | +0.58(+2.18%) |
Jul 16, 2003 | 26.86 | 26.99 | 26.41 | 26.77 | 1,285,717 | -0.06(-0.22%) |
Jul 15, 2003 | 26.96 | 27.02 | 26.71 | 26.83 | 1,927,417 | -0.16(-0.58%) |
Jul 14, 2003 | 27.15 | 27.17 | 26.93 | 26.99 | 1,372,400 | +0.04(+0.14%) |
Jul 11, 2003 | 27.18 | 27.34 | 26.88 | 26.95 | 1,749,571 | -0.11(-0.41%) |
Jul 10, 2003 | 27.21 | 27.21 | 26.79 | 27.06 | 1,836,562 | -0.16(-0.57%) |
Jul 09, 2003 | 27.56 | 27.56 | 26.85 | 27.21 | 2,960,039 | -0.34(-1.24%) |
Jul 08, 2003 | 27.47 | 27.60 | 27.28 | 27.56 | 2,288,982 | +0.07(+0.26%) |
Jul 07, 2003 | 27.15 | 27.82 | 27.12 | 27.49 | 1,820,029 | +0.46(+1.70%) |
Jul 03, 2003 | 27.19 | 27.28 | 26.35 | 27.03 | 818,928 | -0.16(-0.60%) |
Jul 02, 2003 | 26.86 | 27.22 | 26.79 | 27.19 | 1,414,273 | +0.25(+0.94%) |
Jul 01, 2003 | 26.68 | 26.99 | 26.21 | 26.94 | 1,427,871 | +0.01(+0.05%) |
Jun 30, 2003 | 26.38 | 27.07 | 26.38 | 26.92 | 1,915,674 | +0.34(+1.29%) |
Jun 27, 2003 | 26.83 | 26.85 | 26.46 | 26.58 | 1,340,724 | -0.34(-1.27%) |
Jun 26, 2003 | 26.73 | 26.98 | 26.55 | 26.92 | 1,701,207 | +0.24(+0.90%) |
Jun 25, 2003 | 27.04 | 27.08 | 26.54 | 26.68 | 1,551,637 | -0.36(-1.32%) |
Jun 24, 2003 | 26.90 | 27.26 | 26.90 | 27.04 | 2,628,296 | +0.14(+0.53%) |
Jun 23, 2003 | 27.52 | 27.52 | 26.70 | 26.90 | 2,120,870 | -0.62(-2.26%) |
Jun 20, 2003 | 27.41 | 27.70 | 27.29 | 27.52 | 1,842,125 | +0.22(+0.81%) |
Jun 19, 2003 | 27.55 | 27.76 | 27.27 | 27.30 | 1,671,541 | -0.25(-0.89%) |
Jun 18, 2003 | 28.52 | 28.52 | 27.38 | 27.54 | 3,044,405 | -0.97(-3.40%) |
Jun 17, 2003 | 28.28 | 28.57 | 27.98 | 28.52 | 2,262,560 | +0.49(+1.76%) |
Jun 16, 2003 | 27.60 | 28.04 | 27.54 | 28.02 | 1,970,218 | +0.48(+1.74%) |
Jun 13, 2003 | 27.39 | 27.55 | 27.11 | 27.54 | 2,649,774 | +0.10(+0.38%) |
Jun 12, 2003 | 27.28 | 28.07 | 27.05 | 27.44 | 2,236,910 | +0.23(+0.83%) |
Jun 11, 2003 | 27.44 | 27.44 | 26.99 | 27.21 | 3,485,699 | -0.21(-0.78%) |
Jun 10, 2003 | 27.51 | 27.73 | 27.34 | 27.43 | 2,079,151 | +0.05(+0.17%) |
Jun 09, 2003 | 27.73 | 27.85 | 27.25 | 27.38 | 2,518,282 | -0.78(-2.78%) |
Jun 06, 2003 | 28.38 | 28.56 | 28.15 | 28.17 | 1,633,066 | -0.05(-0.18%) |
Jun 05, 2003 | 28.28 | 28.37 | 28.06 | 28.22 | 1,280,309 | -0.19(-0.66%) |
Jun 04, 2003 | 28.08 | 28.41 | 27.99 | 28.41 | 1,261,458 | +0.38(+1.36%) |
Jun 03, 2003 | 28.33 | 28.33 | 27.83 | 28.02 | 1,405,621 | -0.30(-1.07%) |
Jun 02, 2003 | 28.35 | 28.49 | 28.26 | 28.33 | 1,340,724 | +0.12(+0.41%) |
May 30, 2003 | 27.44 | 28.25 | 27.41 | 28.21 | 2,136,167 | +0.93(+3.39%) |
May 29, 2003 | 27.82 | 27.85 | 27.24 | 27.29 | 1,663,506 | -0.48(-1.72%) |
May 28, 2003 | 27.83 | 27.89 | 27.67 | 27.76 | 1,337,016 | -0.10(-0.35%) |
May 27, 2003 | 27.35 | 27.91 | 27.10 | 27.86 | 1,838,417 | +0.49(+1.77%) |
May 23, 2003 | 27.51 | 27.51 | 27.23 | 27.38 | 2,314,786 | -0.24(-0.87%) |
May 22, 2003 | 27.47 | 27.78 | 27.32 | 27.62 | 1,145,263 | +0.13(+0.47%) |
May 21, 2003 | 27.36 | 27.67 | 27.21 | 27.49 | 1,114,051 | -0.04(-0.14%) |
May 20, 2003 | 27.82 | 27.95 | 27.27 | 27.52 | 1,481,333 | -0.05(-0.16%) |
May 19, 2003 | 28.36 | 28.36 | 27.57 | 27.57 | 1,057,808 | -0.79(-2.78%) |
May 16, 2003 | 28.51 | 28.64 | 28.22 | 28.36 | 947,639 | -0.14(-0.50%) |
May 15, 2003 | 28.31 | 28.61 | 28.28 | 28.50 | 1,135,220 | +0.21(+0.75%) |
May 14, 2003 | 28.48 | 28.48 | 28.13 | 28.29 | 1,254,196 | -0.16(-0.55%) |
May 13, 2003 | 28.33 | 28.59 | 28.25 | 28.44 | 1,701,980 | +0.12(+0.41%) |
May 12, 2003 | 27.83 | 28.61 | 27.58 | 28.33 | 1,723,921 | +0.53(+1.91%) |
May 09, 2003 | 27.43 | 27.83 | 27.34 | 27.80 | 1,305,186 | +0.41(+1.49%) |
May 08, 2003 | 27.62 | 27.86 | 27.23 | 27.39 | 1,013,308 | -0.23(-0.82%) |
May 07, 2003 | 27.96 | 28.02 | 27.52 | 27.62 | 1,608,962 | -0.34(-1.20%) |
May 06, 2003 | 27.86 | 28.14 | 27.79 | 27.95 | 1,511,309 | +0.06(+0.21%) |
May 05, 2003 | 28.02 | 28.12 | 27.67 | 27.89 | 2,405,640 | +0.00(+0.00%) |