Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 44.55 | 44.57 | 43.72 | 44.03 | 298,162 | -1.64(-3.58%) |
Jul 30, 2003 | 46.04 | 46.10 | 45.41 | 45.66 | 76,594 | -0.49(-1.06%) |
Jul 29, 2003 | 46.72 | 46.72 | 45.79 | 46.15 | 61,187 | +0.07(+0.16%) |
Jul 28, 2003 | 46.12 | 46.22 | 45.70 | 46.08 | 54,291 | +0.91(+2.01%) |
Jul 25, 2003 | 44.67 | 45.21 | 44.16 | 45.17 | 78,355 | +0.61(+1.38%) |
Jul 24, 2003 | 45.07 | 45.33 | 44.55 | 44.56 | 70,285 | -0.42(-0.94%) |
Jul 23, 2003 | 44.95 | 45.03 | 44.40 | 44.98 | 70,725 | +0.76(+1.71%) |
Jul 22, 2003 | 43.88 | 44.43 | 43.58 | 44.22 | 223,621 | +0.37(+0.85%) |
Jul 21, 2003 | 43.88 | 44.00 | 43.62 | 43.85 | 58,986 | -0.72(-1.61%) |
Jul 18, 2003 | 44.07 | 44.61 | 43.83 | 44.56 | 106,088 | +1.07(+2.46%) |
Jul 17, 2003 | 44.03 | 44.24 | 43.44 | 43.49 | 87,453 | -1.49(-3.30%) |
Jul 16, 2003 | 45.23 | 45.24 | 44.56 | 44.98 | 82,611 | +0.46(+1.04%) |
Jul 15, 2003 | 45.77 | 45.78 | 44.43 | 44.52 | 84,665 | -0.16(-0.35%) |
Jul 14, 2003 | 44.95 | 45.13 | 44.59 | 44.67 | 67,057 | +0.38(+0.86%) |
Jul 11, 2003 | 44.14 | 44.33 | 44.07 | 44.29 | 38,150 | +0.49(+1.12%) |
Jul 10, 2003 | 43.51 | 43.80 | 43.43 | 43.80 | 103,593 | -0.32(-0.73%) |
Jul 09, 2003 | 43.96 | 44.31 | 43.72 | 44.12 | 82,904 | -0.59(-1.31%) |
Jul 08, 2003 | 44.39 | 44.80 | 44.08 | 44.71 | 160,379 | -0.40(-0.88%) |
Jul 07, 2003 | 44.69 | 45.34 | 44.69 | 45.10 | 102,713 | +0.41(+0.91%) |
Jul 03, 2003 | 44.71 | 45.18 | 44.58 | 44.69 | 54,144 | -0.80(-1.75%) |
Jul 02, 2003 | 44.72 | 45.49 | 44.50 | 45.49 | 140,277 | +1.36(+3.09%) |
Jul 01, 2003 | 43.45 | 44.30 | 43.05 | 44.13 | 123,696 | +0.22(+0.51%) |
Jun 30, 2003 | 44.43 | 44.65 | 43.66 | 43.90 | 112,104 | -0.05(-0.12%) |
Jun 27, 2003 | 44.23 | 44.47 | 43.71 | 43.96 | 64,856 | -0.69(-1.54%) |
Jun 26, 2003 | 43.99 | 44.82 | 43.99 | 44.65 | 47,981 | +0.65(+1.49%) |
Jun 25, 2003 | 44.26 | 44.79 | 43.99 | 43.99 | 98,311 | -0.25(-0.57%) |
Jun 24, 2003 | 43.63 | 44.54 | 43.60 | 44.24 | 477,471 | +0.55(+1.26%) |
Jun 23, 2003 | 44.40 | 44.43 | 43.53 | 43.69 | 147,907 | -1.22(-2.72%) |
Jun 20, 2003 | 45.50 | 45.56 | 44.89 | 44.91 | 69,258 | -0.18(-0.41%) |
Jun 19, 2003 | 45.16 | 45.57 | 44.76 | 45.10 | 182,976 | -1.04(-2.26%) |
Jun 18, 2003 | 45.89 | 46.55 | 45.75 | 46.14 | 199,557 | -1.13(-2.39%) |
Jun 17, 2003 | 47.69 | 47.69 | 46.83 | 47.27 | 197,356 | -0.63(-1.31%) |
Jun 16, 2003 | 46.68 | 47.94 | 46.64 | 47.90 | 238,588 | +2.19(+4.80%) |
Jun 13, 2003 | 46.82 | 46.89 | 45.29 | 45.70 | 119,881 | -0.86(-1.84%) |
Jun 12, 2003 | 46.49 | 46.91 | 46.05 | 46.56 | 186,498 | +0.59(+1.29%) |
Jun 11, 2003 | 45.14 | 46.07 | 45.14 | 45.97 | 207,334 | +2.30(+5.26%) |
Jun 10, 2003 | 43.38 | 43.73 | 43.32 | 43.67 | 107,849 | +0.87(+2.04%) |
Jun 09, 2003 | 42.84 | 43.11 | 42.66 | 42.80 | 105,501 | -0.15(-0.35%) |
Jun 06, 2003 | 43.55 | 43.64 | 42.94 | 42.95 | 71,459 | -0.15(-0.35%) |
Jun 05, 2003 | 42.73 | 43.34 | 42.63 | 43.10 | 89,360 | -0.35(-0.82%) |
Jun 04, 2003 | 42.31 | 43.64 | 42.26 | 43.45 | 222,448 | +0.76(+1.77%) |
Jun 03, 2003 | 42.08 | 42.70 | 41.98 | 42.70 | 235,067 | +0.67(+1.61%) |
Jun 02, 2003 | 41.93 | 42.72 | 41.67 | 42.02 | 198,237 | +1.85(+4.60%) |
May 30, 2003 | 39.97 | 40.99 | 39.92 | 40.17 | 177,694 | +0.72(+1.83%) |
May 29, 2003 | 39.92 | 40.52 | 39.30 | 39.45 | 112,397 | +0.16(+0.42%) |
May 28, 2003 | 39.00 | 39.70 | 38.98 | 39.29 | 84,665 | +0.92(+2.40%) |
May 27, 2003 | 37.27 | 38.47 | 37.20 | 38.37 | 217,018 | +0.94(+2.51%) |
May 23, 2003 | 37.15 | 37.67 | 37.02 | 37.43 | 103,153 | -0.14(-0.38%) |
May 22, 2003 | 36.94 | 37.76 | 36.67 | 37.57 | 154,070 | +0.74(+2.00%) |
May 21, 2003 | 36.46 | 36.87 | 36.08 | 36.84 | 122,962 | -0.35(-0.95%) |
May 20, 2003 | 37.46 | 37.69 | 36.87 | 37.19 | 136,168 | -0.16(-0.42%) |
May 19, 2003 | 38.13 | 38.17 | 37.30 | 37.35 | 193,101 | -1.23(-3.18%) |
May 16, 2003 | 38.42 | 38.73 | 37.90 | 38.57 | 133,967 | +0.73(+1.93%) |
May 15, 2003 | 38.06 | 38.16 | 37.61 | 37.84 | 172,118 | +0.65(+1.74%) |
May 14, 2003 | 37.69 | 37.71 | 36.99 | 37.20 | 81,877 | -0.18(-0.49%) |
May 13, 2003 | 37.31 | 37.77 | 37.29 | 37.38 | 100,952 | +0.05(+0.15%) |
May 12, 2003 | 36.63 | 37.54 | 36.55 | 37.33 | 101,979 | +0.31(+0.83%) |
May 09, 2003 | 36.34 | 37.38 | 36.29 | 37.02 | 150,842 | +0.94(+2.61%) |
May 08, 2003 | 36.19 | 36.71 | 36.04 | 36.08 | 154,950 | -1.36(-3.62%) |
May 07, 2003 | 38.23 | 38.23 | 37.31 | 37.44 | 212,323 | -0.97(-2.52%) |
May 06, 2003 | 37.65 | 38.50 | 37.65 | 38.40 | 349,225 | +1.83(+4.99%) |
May 05, 2003 | 36.80 | 36.99 | 36.33 | 36.58 | 121,495 | +0.62(+1.72%) |
May 02, 2003 | 35.06 | 36.09 | 35.05 | 35.96 | 110,343 | +0.82(+2.35%) |