Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 55.12 | 56.05 | 54.86 | 55.41 | 2,121,603 | +0.48(+0.88%) |
Jul 30, 2003 | 55.79 | 55.79 | 54.48 | 54.92 | 2,392,846 | -0.86(-1.54%) |
Jul 29, 2003 | 56.02 | 56.32 | 55.49 | 55.78 | 1,770,288 | -0.28(-0.51%) |
Jul 28, 2003 | 55.97 | 56.23 | 55.24 | 56.07 | 1,922,528 | -0.08(-0.14%) |
Jul 25, 2003 | 55.60 | 56.20 | 54.86 | 56.15 | 1,907,537 | +0.60(+1.08%) |
Jul 24, 2003 | 56.10 | 56.36 | 55.41 | 55.54 | 1,407,235 | -0.35(-0.63%) |
Jul 23, 2003 | 55.90 | 55.96 | 55.21 | 55.90 | 1,009,899 | -0.03(-0.05%) |
Jul 22, 2003 | 56.71 | 56.71 | 55.60 | 55.92 | 2,816,098 | -0.87(-1.53%) |
Jul 21, 2003 | 56.21 | 56.80 | 55.95 | 56.79 | 2,084,763 | +0.59(+1.04%) |
Jul 18, 2003 | 55.17 | 56.36 | 54.86 | 56.21 | 2,106,379 | +1.03(+1.87%) |
Jul 17, 2003 | 55.14 | 55.20 | 54.75 | 55.17 | 1,307,756 | +0.02(+0.03%) |
Jul 16, 2003 | 55.35 | 55.49 | 54.55 | 55.16 | 1,682,081 | -0.19(-0.34%) |
Jul 15, 2003 | 55.50 | 55.72 | 54.97 | 55.35 | 1,243,141 | +0.02(+0.03%) |
Jul 14, 2003 | 55.37 | 55.85 | 55.11 | 55.33 | 1,383,760 | +0.48(+0.88%) |
Jul 11, 2003 | 54.83 | 54.89 | 54.27 | 54.85 | 1,540,533 | -0.09(-0.16%) |
Jul 10, 2003 | 55.31 | 55.49 | 54.67 | 54.93 | 1,698,119 | -0.45(-0.81%) |
Jul 09, 2003 | 55.29 | 55.50 | 54.65 | 55.38 | 1,767,964 | +0.03(+0.05%) |
Jul 08, 2003 | 53.69 | 55.50 | 53.69 | 55.35 | 2,125,670 | +1.17(+2.16%) |
Jul 07, 2003 | 53.05 | 54.21 | 53.03 | 54.18 | 2,237,236 | +1.25(+2.36%) |
Jul 03, 2003 | 53.50 | 53.50 | 52.93 | 52.94 | 837,670 | -0.56(-1.05%) |
Jul 02, 2003 | 52.71 | 53.51 | 52.71 | 53.50 | 1,669,879 | +0.50(+0.94%) |
Jul 01, 2003 | 53.01 | 53.20 | 52.18 | 53.00 | 2,369,255 | -0.38(-0.71%) |
Jun 30, 2003 | 53.91 | 54.08 | 52.76 | 53.38 | 2,529,398 | -0.44(-0.82%) |
Jun 27, 2003 | 53.72 | 54.29 | 53.49 | 53.81 | 2,971,011 | +0.10(+0.19%) |
Jun 26, 2003 | 50.94 | 53.94 | 50.94 | 53.71 | 3,398,214 | +2.34(+4.56%) |
Jun 25, 2003 | 52.03 | 52.06 | 50.78 | 51.37 | 2,796,342 | -0.66(-1.27%) |
Jun 24, 2003 | 52.50 | 52.53 | 51.71 | 52.03 | 4,551,987 | -1.31(-2.45%) |
Jun 23, 2003 | 54.38 | 54.57 | 53.34 | 53.34 | 2,037,115 | -0.88(-1.62%) |
Jun 20, 2003 | 54.84 | 55.27 | 53.78 | 54.22 | 2,194,585 | -0.44(-0.80%) |
Jun 19, 2003 | 55.67 | 55.89 | 54.60 | 54.66 | 1,296,018 | -0.84(-1.52%) |
Jun 18, 2003 | 55.51 | 55.92 | 54.97 | 55.50 | 1,143,197 | +0.00(+0.00%) |
Jun 17, 2003 | 56.06 | 56.23 | 55.24 | 55.50 | 1,686,149 | -0.55(-0.98%) |
Jun 16, 2003 | 54.95 | 56.05 | 54.88 | 56.05 | 1,952,628 | +1.10(+2.00%) |
Jun 13, 2003 | 55.85 | 55.89 | 54.79 | 54.95 | 1,436,405 | -0.96(-1.71%) |
Jun 12, 2003 | 55.60 | 55.92 | 55.24 | 55.91 | 2,314,170 | +0.41(+0.74%) |
Jun 11, 2003 | 54.90 | 55.50 | 54.50 | 55.49 | 1,201,072 | +0.71(+1.29%) |
Jun 10, 2003 | 54.61 | 55.08 | 54.38 | 54.79 | 1,678,944 | +0.75(+1.39%) |
Jun 09, 2003 | 54.21 | 54.60 | 53.66 | 54.04 | 1,269,522 | -0.35(-0.65%) |
Jun 06, 2003 | 55.87 | 56.23 | 54.05 | 54.39 | 2,487,328 | -1.11(-2.00%) |
Jun 05, 2003 | 54.81 | 55.50 | 54.36 | 55.50 | 1,848,965 | +0.23(+0.42%) |
Jun 04, 2003 | 53.35 | 55.41 | 53.35 | 55.27 | 3,020,402 | +1.07(+1.97%) |
Jun 03, 2003 | 54.21 | 55.03 | 54.01 | 54.20 | 4,908,764 | -1.39(-2.51%) |
Jun 02, 2003 | 55.06 | 56.15 | 54.91 | 55.60 | 2,904,653 | +0.54(+0.98%) |
May 30, 2003 | 53.89 | 55.37 | 53.89 | 55.05 | 2,104,287 | +1.16(+2.16%) |
May 29, 2003 | 53.44 | 54.18 | 53.35 | 53.89 | 2,068,261 | +0.35(+0.66%) |
May 28, 2003 | 53.61 | 54.05 | 53.29 | 53.54 | 1,452,442 | +0.11(+0.21%) |
May 27, 2003 | 52.49 | 53.57 | 52.20 | 53.43 | 1,574,932 | +0.82(+1.55%) |
May 23, 2003 | 51.89 | 52.68 | 51.68 | 52.61 | 1,160,164 | +0.83(+1.61%) |
May 22, 2003 | 51.54 | 52.06 | 51.47 | 51.78 | 1,881,388 | +0.23(+0.45%) |
May 21, 2003 | 52.21 | 52.29 | 51.27 | 51.54 | 2,308,824 | -0.95(-1.80%) |
May 20, 2003 | 52.30 | 52.62 | 52.02 | 52.49 | 1,828,860 | +0.19(+0.36%) |
May 19, 2003 | 53.35 | 53.44 | 52.10 | 52.30 | 1,703,465 | -1.48(-2.75%) |
May 16, 2003 | 53.41 | 53.78 | 52.68 | 53.78 | 1,625,137 | +0.37(+0.69%) |
May 15, 2003 | 53.35 | 53.78 | 53.09 | 53.41 | 2,661,185 | +0.26(+0.49%) |
May 14, 2003 | 54.05 | 54.10 | 53.13 | 53.15 | 2,155,305 | -0.89(-1.66%) |
May 13, 2003 | 54.34 | 54.36 | 53.92 | 54.05 | 1,705,557 | -0.46(-0.84%) |
May 12, 2003 | 53.26 | 54.81 | 52.98 | 54.50 | 2,256,063 | +1.11(+2.08%) |
May 09, 2003 | 52.40 | 53.43 | 52.23 | 53.39 | 1,803,757 | +1.09(+2.09%) |
May 08, 2003 | 52.48 | 52.75 | 52.21 | 52.30 | 1,351,336 | -0.35(-0.67%) |
May 07, 2003 | 53.07 | 53.34 | 52.49 | 52.65 | 2,091,503 | -0.40(-0.76%) |
May 06, 2003 | 52.88 | 53.41 | 52.70 | 53.06 | 2,461,645 | -0.06(-0.11%) |
May 05, 2003 | 52.45 | 53.34 | 52.30 | 53.12 | 2,835,273 | +0.85(+1.63%) |
May 02, 2003 | 50.55 | 52.40 | 50.44 | 52.27 | 2,512,779 | +1.28(+2.51%) |