Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 46.03 | 46.40 | 45.72 | 46.01 | 1,392,768 | +0.30(+0.65%) |
Jul 30, 2003 | 45.94 | 45.94 | 45.36 | 45.72 | 116,688 | -0.04(-0.10%) |
Jul 29, 2003 | 46.20 | 46.29 | 45.33 | 45.76 | 268,248 | -0.22(-0.49%) |
Jul 28, 2003 | 45.50 | 46.03 | 45.32 | 45.99 | 226,334 | +0.59(+1.30%) |
Jul 25, 2003 | 44.91 | 45.50 | 44.51 | 45.40 | 370,518 | +0.70(+1.56%) |
Jul 24, 2003 | 45.41 | 45.84 | 44.70 | 44.70 | 255,283 | -0.47(-1.05%) |
Jul 23, 2003 | 44.87 | 45.17 | 44.33 | 45.17 | 326,368 | +0.40(+0.90%) |
Jul 22, 2003 | 44.29 | 44.77 | 43.84 | 44.77 | 537,949 | +0.93(+2.12%) |
Jul 21, 2003 | 44.51 | 44.55 | 43.62 | 43.84 | 620,995 | -0.63(-1.41%) |
Jul 18, 2003 | 44.06 | 44.73 | 44.02 | 44.47 | 293,173 | +0.45(+1.02%) |
Jul 17, 2003 | 45.09 | 45.26 | 43.94 | 44.02 | 362,023 | -1.70(-3.72%) |
Jul 16, 2003 | 46.35 | 46.38 | 45.37 | 45.72 | 326,704 | -0.45(-0.97%) |
Jul 15, 2003 | 46.75 | 46.75 | 45.87 | 46.17 | 219,740 | -0.09(-0.19%) |
Jul 14, 2003 | 46.43 | 46.74 | 46.17 | 46.26 | 573,045 | +0.67(+1.47%) |
Jul 11, 2003 | 45.41 | 45.80 | 45.32 | 45.58 | 297,643 | +0.52(+1.15%) |
Jul 10, 2003 | 45.72 | 45.75 | 44.90 | 45.07 | 374,318 | -0.98(-2.12%) |
Jul 09, 2003 | 45.76 | 46.35 | 45.23 | 46.04 | 584,669 | +0.41(+0.90%) |
Jul 08, 2003 | 44.73 | 45.77 | 44.55 | 45.63 | 825,199 | +1.12(+2.51%) |
Jul 07, 2003 | 44.38 | 44.67 | 44.16 | 44.51 | 667,267 | +0.97(+2.22%) |
Jul 03, 2003 | 43.62 | 44.01 | 43.48 | 43.54 | 428,973 | -0.37(-0.84%) |
Jul 02, 2003 | 43.17 | 43.92 | 42.99 | 43.91 | 1,539,186 | +1.10(+2.57%) |
Jul 01, 2003 | 42.27 | 42.90 | 41.78 | 42.81 | 445,515 | +0.54(+1.27%) |
Jun 30, 2003 | 43.26 | 43.29 | 42.14 | 42.27 | 1,100,600 | -0.47(-1.11%) |
Jun 27, 2003 | 43.08 | 43.54 | 42.60 | 42.75 | 880,972 | -0.12(-0.27%) |
Jun 26, 2003 | 42.41 | 43.03 | 42.27 | 42.86 | 530,125 | +0.60(+1.42%) |
Jun 25, 2003 | 41.96 | 42.62 | 41.93 | 42.27 | 394,213 | +0.40(+0.96%) |
Jun 24, 2003 | 41.87 | 42.18 | 41.30 | 41.86 | 457,251 | +0.08(+0.19%) |
Jun 23, 2003 | 42.77 | 42.77 | 41.56 | 41.78 | 1,020,014 | -1.06(-2.48%) |
Jun 20, 2003 | 43.08 | 43.16 | 42.54 | 42.85 | 349,169 | -0.10(-0.23%) |
Jun 19, 2003 | 43.66 | 43.97 | 42.78 | 42.95 | 503,524 | -0.74(-1.70%) |
Jun 18, 2003 | 43.48 | 43.80 | 43.18 | 43.69 | 276,742 | +0.07(+0.16%) |
Jun 17, 2003 | 43.57 | 43.74 | 43.12 | 43.62 | 610,153 | +0.31(+0.72%) |
Jun 16, 2003 | 42.87 | 43.53 | 42.78 | 43.30 | 281,101 | +0.57(+1.34%) |
Jun 13, 2003 | 43.57 | 43.61 | 42.55 | 42.73 | 475,358 | -0.83(-1.91%) |
Jun 12, 2003 | 43.57 | 43.80 | 43.26 | 43.56 | 365,488 | +0.30(+0.70%) |
Jun 11, 2003 | 42.90 | 43.44 | 42.54 | 43.26 | 195,262 | +0.23(+0.54%) |
Jun 10, 2003 | 42.69 | 43.03 | 42.30 | 43.03 | 512,354 | +0.83(+1.97%) |
Jun 09, 2003 | 42.95 | 43.15 | 42.19 | 42.19 | 320,445 | -1.02(-2.36%) |
Jun 06, 2003 | 44.42 | 44.73 | 43.17 | 43.21 | 501,848 | -0.54(-1.23%) |
Jun 05, 2003 | 42.93 | 43.80 | 42.54 | 43.75 | 635,189 | +0.81(+1.87%) |
Jun 04, 2003 | 42.27 | 43.07 | 42.14 | 42.95 | 459,934 | +0.89(+2.13%) |
Jun 03, 2003 | 42.14 | 42.22 | 41.75 | 42.05 | 588,469 | +0.00(+0.00%) |
Jun 02, 2003 | 42.50 | 42.89 | 41.93 | 42.05 | 788,314 | -0.17(-0.40%) |
May 30, 2003 | 41.74 | 42.22 | 41.62 | 42.22 | 953,623 | +0.89(+2.14%) |
May 29, 2003 | 41.38 | 41.66 | 40.98 | 41.33 | 288,590 | +0.21(+0.50%) |
May 28, 2003 | 41.11 | 41.24 | 40.76 | 41.13 | 338,216 | +0.41(+1.01%) |
May 27, 2003 | 39.71 | 40.80 | 39.50 | 40.72 | 324,580 | +0.99(+2.50%) |
May 23, 2003 | 39.46 | 39.80 | 39.20 | 39.72 | 877,395 | +0.48(+1.23%) |
May 22, 2003 | 38.83 | 39.54 | 38.83 | 39.24 | 398,795 | +0.28(+0.71%) |
May 21, 2003 | 38.67 | 39.00 | 38.45 | 38.96 | 150,107 | +0.21(+0.55%) |
May 20, 2003 | 38.70 | 38.95 | 38.30 | 38.75 | 355,652 | +0.01(+0.02%) |
May 19, 2003 | 39.38 | 39.55 | 38.69 | 38.74 | 237,846 | -0.85(-2.15%) |
May 16, 2003 | 40.13 | 40.14 | 39.55 | 39.59 | 716,558 | -0.63(-1.56%) |
May 15, 2003 | 40.08 | 40.25 | 39.91 | 40.22 | 745,730 | +0.33(+0.83%) |
May 14, 2003 | 40.04 | 40.04 | 39.60 | 39.89 | 373,312 | +0.12(+0.29%) |
May 13, 2003 | 39.72 | 40.01 | 39.39 | 39.77 | 256,400 | +0.04(+0.11%) |
May 12, 2003 | 39.19 | 39.78 | 39.13 | 39.72 | 430,426 | +0.56(+1.44%) |
May 09, 2003 | 38.91 | 39.23 | 38.78 | 39.16 | 286,466 | +0.54(+1.39%) |
May 08, 2003 | 38.70 | 38.90 | 38.43 | 38.62 | 219,740 | -0.29(-0.74%) |
May 07, 2003 | 39.01 | 39.23 | 38.83 | 38.91 | 213,257 | -0.21(-0.55%) |
May 06, 2003 | 38.96 | 39.42 | 38.96 | 39.12 | 471,446 | +0.12(+0.30%) |
May 05, 2003 | 38.71 | 39.13 | 38.71 | 39.01 | 423,497 | +0.30(+0.76%) |
May 02, 2003 | 37.89 | 38.78 | 37.85 | 38.71 | 378,900 | +0.87(+2.29%) |