Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 44.07 | 44.43 | 43.83 | 43.83 | 946,146 | +0.17(+0.40%) |
Jul 30, 2003 | 43.91 | 43.91 | 43.60 | 43.66 | 263,385 | -0.09(-0.20%) |
Jul 29, 2003 | 44.10 | 44.12 | 43.51 | 43.75 | 97,446 | -0.32(-0.73%) |
Jul 28, 2003 | 44.10 | 44.20 | 43.90 | 44.07 | 329,327 | +0.00(+0.00%) |
Jul 25, 2003 | 43.43 | 44.09 | 43.23 | 44.07 | 433,916 | +0.64(+1.46%) |
Jul 24, 2003 | 43.96 | 44.13 | 43.43 | 43.43 | 64,028 | -0.24(-0.54%) |
Jul 23, 2003 | 43.69 | 43.69 | 43.22 | 43.67 | 115,940 | +0.20(+0.47%) |
Jul 22, 2003 | 43.43 | 43.71 | 43.12 | 43.47 | 151,143 | +0.33(+0.76%) |
Jul 21, 2003 | 43.67 | 43.67 | 43.04 | 43.14 | 90,941 | -0.67(-1.54%) |
Jul 18, 2003 | 43.58 | 43.87 | 43.34 | 43.81 | 188,387 | +0.47(+1.09%) |
Jul 17, 2003 | 43.73 | 43.78 | 43.20 | 43.34 | 131,501 | -0.56(-1.29%) |
Jul 16, 2003 | 44.39 | 44.40 | 43.73 | 43.91 | 117,598 | -0.34(-0.76%) |
Jul 15, 2003 | 44.72 | 44.72 | 44.09 | 44.24 | 261,854 | -0.16(-0.37%) |
Jul 14, 2003 | 44.62 | 44.88 | 44.27 | 44.41 | 387,744 | +0.31(+0.69%) |
Jul 11, 2003 | 43.83 | 44.18 | 43.83 | 44.10 | 74,232 | +0.41(+0.93%) |
Jul 10, 2003 | 44.02 | 44.02 | 43.47 | 43.69 | 308,409 | -0.62(-1.40%) |
Jul 09, 2003 | 44.44 | 44.57 | 44.10 | 44.31 | 173,209 | -0.21(-0.48%) |
Jul 08, 2003 | 44.10 | 44.57 | 44.00 | 44.52 | 154,587 | +0.29(+0.66%) |
Jul 07, 2003 | 43.68 | 44.27 | 43.68 | 44.23 | 78,186 | +0.75(+1.73%) |
Jul 03, 2003 | 43.40 | 43.75 | 43.40 | 43.48 | 99,231 | -0.26(-0.59%) |
Jul 02, 2003 | 43.24 | 43.75 | 43.24 | 43.74 | 161,985 | +0.50(+1.16%) |
Jul 01, 2003 | 42.63 | 43.27 | 42.34 | 43.24 | 152,164 | +0.44(+1.03%) |
Jun 30, 2003 | 43.26 | 43.31 | 42.74 | 42.80 | 935,688 | -0.21(-0.49%) |
Jun 27, 2003 | 43.16 | 43.51 | 42.89 | 43.01 | 210,070 | -0.33(-0.76%) |
Jun 26, 2003 | 42.77 | 43.34 | 42.77 | 43.34 | 275,374 | +0.53(+1.25%) |
Jun 25, 2003 | 43.12 | 43.47 | 42.74 | 42.81 | 889,388 | -0.27(-0.62%) |
Jun 24, 2003 | 43.04 | 43.28 | 42.86 | 43.07 | 409,809 | +0.04(+0.09%) |
Jun 23, 2003 | 43.51 | 43.51 | 42.86 | 43.03 | 125,889 | -0.60(-1.37%) |
Jun 20, 2003 | 43.94 | 43.94 | 43.58 | 43.63 | 1,326,621 | -0.05(-0.11%) |
Jun 19, 2003 | 44.28 | 44.35 | 43.58 | 43.68 | 509,679 | -0.59(-1.33%) |
Jun 18, 2003 | 44.27 | 44.49 | 44.08 | 44.27 | 198,081 | -0.05(-0.11%) |
Jun 17, 2003 | 44.44 | 44.56 | 44.23 | 44.31 | 1,386,440 | -0.05(-0.11%) |
Jun 16, 2003 | 43.58 | 44.36 | 43.58 | 44.36 | 210,708 | +0.99(+2.28%) |
Jun 13, 2003 | 43.97 | 43.98 | 43.25 | 43.37 | 114,410 | -0.64(-1.46%) |
Jun 12, 2003 | 44.19 | 44.19 | 43.75 | 44.02 | 94,895 | +0.13(+0.29%) |
Jun 11, 2003 | 43.33 | 43.94 | 43.33 | 43.89 | 105,991 | +0.61(+1.41%) |
Jun 10, 2003 | 43.19 | 43.35 | 43.03 | 43.28 | 55,228 | +0.27(+0.64%) |
Jun 09, 2003 | 43.33 | 43.45 | 42.89 | 43.00 | 72,064 | -0.55(-1.26%) |
Jun 06, 2003 | 44.12 | 44.52 | 43.53 | 43.55 | 106,247 | -0.17(-0.39%) |
Jun 05, 2003 | 43.36 | 43.72 | 43.15 | 43.72 | 119,767 | +0.24(+0.54%) |
Jun 04, 2003 | 42.86 | 43.55 | 42.82 | 43.49 | 1,959,894 | +0.74(+1.74%) |
Jun 03, 2003 | 42.57 | 42.91 | 42.49 | 42.74 | 59,947 | +0.08(+0.18%) |
Jun 02, 2003 | 42.87 | 43.18 | 42.55 | 42.67 | 283,665 | +0.13(+0.31%) |
May 30, 2003 | 42.01 | 42.55 | 42.01 | 42.53 | 279,711 | +0.80(+1.92%) |
May 29, 2003 | 42.06 | 42.34 | 41.68 | 41.73 | 120,659 | -0.19(-0.45%) |
May 28, 2003 | 41.95 | 42.21 | 41.80 | 41.92 | 128,950 | +0.09(+0.22%) |
May 27, 2003 | 40.89 | 41.94 | 40.78 | 41.83 | 1,978,005 | +0.82(+1.99%) |
May 23, 2003 | 40.79 | 41.17 | 40.78 | 41.01 | 90,048 | +0.13(+0.33%) |
May 22, 2003 | 40.60 | 41.12 | 40.60 | 40.88 | 195,020 | +0.38(+0.95%) |
May 21, 2003 | 40.42 | 40.60 | 40.22 | 40.49 | 111,221 | +0.13(+0.33%) |
May 20, 2003 | 40.72 | 40.73 | 40.06 | 40.36 | 654,956 | -0.09(-0.23%) |
May 19, 2003 | 41.24 | 41.24 | 40.35 | 40.46 | 128,057 | -0.96(-2.33%) |
May 16, 2003 | 41.39 | 42.34 | 41.17 | 41.42 | 88,135 | -0.08(-0.19%) |
May 15, 2003 | 41.47 | 41.62 | 41.18 | 41.50 | 71,043 | +0.29(+0.70%) |
May 14, 2003 | 41.62 | 41.62 | 41.03 | 41.21 | 75,508 | -0.09(-0.23%) |
May 13, 2003 | 41.33 | 41.55 | 41.09 | 41.30 | 87,625 | -0.11(-0.26%) |
May 12, 2003 | 40.89 | 41.47 | 40.08 | 41.41 | 76,528 | +0.53(+1.30%) |
May 09, 2003 | 40.63 | 40.91 | 40.46 | 40.88 | 90,941 | +0.51(+1.26%) |
May 08, 2003 | 40.31 | 40.68 | 40.30 | 40.37 | 87,752 | -0.39(-0.96%) |
May 07, 2003 | 40.61 | 41.00 | 40.54 | 40.76 | 171,168 | -0.09(-0.23%) |
May 06, 2003 | 40.63 | 41.09 | 40.63 | 40.86 | 217,978 | +0.30(+0.73%) |
May 05, 2003 | 40.67 | 40.85 | 40.49 | 40.56 | 69,896 | -0.05(-0.13%) |
May 02, 2003 | 39.96 | 40.72 | 39.96 | 40.61 | 98,594 | +0.56(+1.41%) |