Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 46.37 | 46.67 | 45.05 | 46.46 | 376,400 | +0.52(+1.13%) |
Jul 30, 2003 | 46.30 | 47.00 | 45.41 | 45.94 | 759,800 | -1.20(-2.55%) |
Jul 29, 2003 | 47.10 | 47.14 | 45.29 | 47.14 | 570,200 | +0.67(+1.44%) |
Jul 28, 2003 | 45.30 | 46.74 | 45.05 | 46.47 | 586,200 | +1.37(+3.04%) |
Jul 25, 2003 | 44.00 | 45.10 | 43.83 | 45.10 | 604,100 | +0.52(+1.17%) |
Jul 24, 2003 | 43.20 | 45.66 | 43.19 | 44.58 | 1,168,700 | +1.92(+4.50%) |
Jul 23, 2003 | 42.35 | 43.10 | 42.11 | 42.66 | 336,700 | +0.16(+0.38%) |
Jul 22, 2003 | 43.00 | 43.53 | 42.24 | 42.50 | 782,600 | -0.40(-0.93%) |
Jul 21, 2003 | 44.02 | 44.15 | 42.51 | 42.90 | 997,300 | -1.33(-3.01%) |
Jul 18, 2003 | 40.65 | 45.39 | 38.45 | 44.23 | 2,576,700 | +5.92(+15.45%) |
Jul 17, 2003 | 39.64 | 39.72 | 37.47 | 38.31 | 1,045,200 | -1.84(-4.58%) |
Jul 16, 2003 | 41.20 | 41.74 | 39.94 | 40.15 | 389,300 | -0.85(-2.07%) |
Jul 15, 2003 | 41.83 | 42.36 | 40.56 | 41.00 | 288,900 | -0.45(-1.09%) |
Jul 14, 2003 | 41.45 | 42.83 | 41.24 | 41.45 | 630,100 | +0.31(+0.75%) |
Jul 11, 2003 | 39.36 | 41.20 | 39.36 | 41.14 | 523,900 | +1.55(+3.92%) |
Jul 10, 2003 | 39.79 | 40.77 | 38.76 | 39.59 | 462,400 | -0.42(-1.05%) |
Jul 09, 2003 | 40.59 | 41.35 | 39.60 | 40.01 | 699,400 | -0.67(-1.65%) |
Jul 08, 2003 | 39.91 | 41.18 | 39.36 | 40.68 | 936,900 | +0.85(+2.13%) |
Jul 07, 2003 | 39.45 | 39.96 | 38.65 | 39.83 | 479,700 | +0.84(+2.16%) |
Jul 03, 2003 | 38.75 | 40.17 | 38.68 | 38.99 | 528,300 | -0.51(-1.29%) |
Jul 02, 2003 | 36.35 | 39.75 | 36.35 | 39.50 | 1,592,500 | +3.09(+8.49%) |
Jul 01, 2003 | 34.98 | 36.90 | 33.96 | 36.41 | 836,100 | +1.12(+3.17%) |
Jun 30, 2003 | 36.62 | 36.88 | 35.06 | 35.29 | 778,300 | -1.50(-4.08%) |
Jun 27, 2003 | 37.01 | 37.57 | 36.69 | 36.79 | 374,800 | -0.36(-0.97%) |
Jun 26, 2003 | 36.99 | 37.60 | 36.65 | 37.15 | 444,400 | +0.47(+1.28%) |
Jun 25, 2003 | 34.89 | 37.38 | 34.75 | 36.68 | 730,500 | +1.78(+5.10%) |
Jun 24, 2003 | 34.95 | 35.25 | 34.49 | 34.90 | 407,100 | -0.25(-0.71%) |
Jun 23, 2003 | 36.51 | 36.70 | 35.02 | 35.15 | 635,800 | -1.55(-4.22%) |
Jun 20, 2003 | 37.11 | 37.45 | 36.25 | 36.70 | 620,300 | -0.20(-0.54%) |
Jun 19, 2003 | 36.65 | 37.35 | 36.30 | 36.90 | 1,211,600 | +0.34(+0.93%) |
Jun 18, 2003 | 34.73 | 37.70 | 34.56 | 36.56 | 1,212,500 | +1.87(+5.39%) |
Jun 17, 2003 | 34.33 | 35.19 | 34.28 | 34.69 | 542,800 | +0.23(+0.67%) |
Jun 16, 2003 | 33.64 | 34.64 | 33.64 | 34.46 | 569,900 | +0.65(+1.92%) |
Jun 13, 2003 | 33.99 | 34.50 | 33.58 | 33.81 | 414,500 | -0.41(-1.20%) |
Jun 12, 2003 | 34.60 | 35.35 | 33.55 | 34.22 | 587,600 | -0.38(-1.10%) |
Jun 11, 2003 | 33.96 | 35.28 | 33.53 | 34.60 | 446,100 | +0.64(+1.88%) |
Jun 10, 2003 | 33.30 | 34.26 | 32.55 | 33.96 | 916,600 | +0.35(+1.04%) |
Jun 09, 2003 | 36.07 | 36.14 | 33.42 | 33.61 | 1,199,278 | -2.46(-6.82%) |
Jun 06, 2003 | 37.05 | 38.15 | 36.06 | 36.07 | 594,900 | -0.76(-2.06%) |
Jun 05, 2003 | 36.56 | 37.08 | 35.49 | 36.83 | 676,200 | +0.06(+0.16%) |
Jun 04, 2003 | 35.80 | 36.82 | 35.47 | 36.77 | 923,600 | +1.00(+2.80%) |
Jun 03, 2003 | 35.90 | 36.27 | 35.25 | 35.77 | 1,044,700 | -0.68(-1.87%) |
Jun 02, 2003 | 34.01 | 38.12 | 33.86 | 36.45 | 2,323,200 | +2.80(+8.32%) |
May 30, 2003 | 33.02 | 34.25 | 32.83 | 33.65 | 620,200 | +0.41(+1.23%) |
May 29, 2003 | 33.44 | 34.74 | 32.90 | 33.24 | 1,514,400 | +0.01(+0.03%) |
May 28, 2003 | 31.35 | 33.77 | 31.21 | 33.23 | 1,359,600 | +2.04(+6.54%) |
May 27, 2003 | 29.10 | 31.46 | 28.90 | 31.19 | 1,292,300 | +0.77(+2.53%) |
May 23, 2003 | 29.19 | 30.95 | 28.82 | 30.42 | 1,032,100 | +1.57(+5.44%) |
May 22, 2003 | 28.00 | 29.16 | 27.96 | 28.85 | 550,300 | +0.87(+3.11%) |
May 21, 2003 | 27.77 | 28.10 | 27.55 | 27.98 | 519,700 | +0.35(+1.27%) |
May 20, 2003 | 27.78 | 27.96 | 27.53 | 27.63 | 377,800 | -0.05(-0.18%) |
May 19, 2003 | 27.90 | 28.34 | 27.25 | 27.68 | 621,100 | -0.11(-0.40%) |
May 16, 2003 | 28.34 | 28.55 | 27.79 | 27.79 | 309,500 | -0.75(-2.63%) |
May 15, 2003 | 27.70 | 28.54 | 27.69 | 28.54 | 446,900 | +0.92(+3.33%) |
May 14, 2003 | 27.50 | 27.79 | 27.26 | 27.62 | 333,600 | -0.03(-0.11%) |
May 13, 2003 | 28.13 | 28.20 | 27.45 | 27.65 | 268,700 | -0.44(-1.57%) |
May 12, 2003 | 27.96 | 28.66 | 27.83 | 28.09 | 612,400 | +0.23(+0.83%) |
May 09, 2003 | 27.40 | 27.93 | 27.25 | 27.86 | 172,406 | +0.44(+1.60%) |
May 08, 2003 | 27.77 | 27.80 | 27.20 | 27.42 | 234,400 | -0.45(-1.61%) |
May 07, 2003 | 27.22 | 27.93 | 27.22 | 27.87 | 371,700 | +0.44(+1.60%) |
May 06, 2003 | 27.55 | 27.66 | 27.11 | 27.43 | 292,100 | -0.10(-0.36%) |
May 05, 2003 | 27.54 | 27.74 | 26.87 | 27.53 | 311,600 | +0.15(+0.55%) |
May 02, 2003 | 26.62 | 27.83 | 26.23 | 27.38 | 361,600 | +0.84(+3.17%) |