Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 37.93 | 38.67 | 37.86 | 38.23 | 184,914 | +0.36(+0.94%) |
Jul 30, 2003 | 38.01 | 38.08 | 37.74 | 37.87 | 76,220 | -0.32(-0.84%) |
Jul 29, 2003 | 38.53 | 38.65 | 38.01 | 38.19 | 115,135 | -0.84(-2.16%) |
Jul 28, 2003 | 39.16 | 39.16 | 38.86 | 39.03 | 88,028 | -0.31(-0.78%) |
Jul 25, 2003 | 39.14 | 39.35 | 38.75 | 39.34 | 96,751 | +0.39(+0.99%) |
Jul 24, 2003 | 39.24 | 39.37 | 38.94 | 38.95 | 106,010 | -0.28(-0.72%) |
Jul 23, 2003 | 38.94 | 39.35 | 38.94 | 39.24 | 179,949 | +0.11(+0.29%) |
Jul 22, 2003 | 38.94 | 39.41 | 38.82 | 39.12 | 84,942 | +0.18(+0.46%) |
Jul 21, 2003 | 39.20 | 39.35 | 38.79 | 38.94 | 89,907 | -0.85(-2.13%) |
Jul 18, 2003 | 38.75 | 39.79 | 38.75 | 39.79 | 163,175 | +0.88(+2.26%) |
Jul 17, 2003 | 39.27 | 39.27 | 38.83 | 38.91 | 104,131 | -0.84(-2.12%) |
Jul 16, 2003 | 40.05 | 40.05 | 39.31 | 39.76 | 139,155 | -0.77(-1.89%) |
Jul 15, 2003 | 40.99 | 41.05 | 40.48 | 40.52 | 217,388 | -0.94(-2.26%) |
Jul 14, 2003 | 41.28 | 41.88 | 41.28 | 41.46 | 239,663 | -0.28(-0.68%) |
Jul 11, 2003 | 41.57 | 42.48 | 41.36 | 41.75 | 303,135 | -1.42(-3.28%) |
Jul 10, 2003 | 43.37 | 43.40 | 43.07 | 43.16 | 106,949 | -0.77(-1.75%) |
Jul 09, 2003 | 43.80 | 44.33 | 43.76 | 43.93 | 191,892 | +1.17(+2.74%) |
Jul 08, 2003 | 42.24 | 42.78 | 42.24 | 42.76 | 140,899 | +0.58(+1.38%) |
Jul 07, 2003 | 41.55 | 42.40 | 41.51 | 42.18 | 209,605 | +1.71(+4.22%) |
Jul 03, 2003 | 40.32 | 40.73 | 40.32 | 40.47 | 82,527 | +0.43(+1.08%) |
Jul 02, 2003 | 39.48 | 40.20 | 39.24 | 40.04 | 120,502 | +1.12(+2.87%) |
Jul 01, 2003 | 38.82 | 38.92 | 38.34 | 38.92 | 94,604 | +0.32(+0.83%) |
Jun 30, 2003 | 38.86 | 38.93 | 38.53 | 38.60 | 81,050 | -0.16(-0.42%) |
Jun 27, 2003 | 38.68 | 38.95 | 38.65 | 38.77 | 49,784 | +0.09(+0.23%) |
Jun 26, 2003 | 38.45 | 38.75 | 38.45 | 38.68 | 71,255 | +0.37(+0.97%) |
Jun 25, 2003 | 38.45 | 38.53 | 38.24 | 38.30 | 196,320 | +0.00(+0.00%) |
Jun 24, 2003 | 38.60 | 38.65 | 38.28 | 38.30 | 127,480 | -1.25(-3.17%) |
Jun 23, 2003 | 40.05 | 40.05 | 39.36 | 39.56 | 96,080 | -0.13(-0.34%) |
Jun 20, 2003 | 39.53 | 39.87 | 39.53 | 39.69 | 65,619 | +0.30(+0.76%) |
Jun 19, 2003 | 39.46 | 39.64 | 39.35 | 39.39 | 71,523 | +0.01(+0.02%) |
Jun 18, 2003 | 39.27 | 39.50 | 39.24 | 39.38 | 39,854 | +0.02(+0.06%) |
Jun 17, 2003 | 39.16 | 39.64 | 39.16 | 39.36 | 163,175 | +0.39(+0.99%) |
Jun 16, 2003 | 38.59 | 38.97 | 38.50 | 38.97 | 65,753 | +0.31(+0.81%) |
Jun 13, 2003 | 39.03 | 39.03 | 38.39 | 38.66 | 66,155 | -0.75(-1.89%) |
Jun 12, 2003 | 39.66 | 39.66 | 39.27 | 39.41 | 84,539 | -0.07(-0.17%) |
Jun 11, 2003 | 38.83 | 39.55 | 38.74 | 39.47 | 275,492 | +0.71(+1.83%) |
Jun 10, 2003 | 38.51 | 38.89 | 38.47 | 38.77 | 90,712 | +0.26(+0.68%) |
Jun 09, 2003 | 38.45 | 38.59 | 38.27 | 38.51 | 207,995 | +0.83(+2.22%) |
Jun 06, 2003 | 38.04 | 38.34 | 37.67 | 37.67 | 121,442 | +0.25(+0.66%) |
Jun 05, 2003 | 37.25 | 37.66 | 37.11 | 37.42 | 114,598 | +0.25(+0.66%) |
Jun 04, 2003 | 36.55 | 37.21 | 36.34 | 37.18 | 192,026 | +1.07(+2.97%) |
Jun 03, 2003 | 36.18 | 36.34 | 36.05 | 36.11 | 83,868 | +0.04(+0.10%) |
Jun 02, 2003 | 35.77 | 36.29 | 35.77 | 36.07 | 188,537 | +0.54(+1.51%) |
May 30, 2003 | 35.47 | 35.58 | 35.31 | 35.53 | 218,461 | +1.22(+3.56%) |
May 29, 2003 | 34.02 | 34.54 | 33.97 | 34.31 | 168,945 | +0.64(+1.90%) |
May 28, 2003 | 33.57 | 33.87 | 33.52 | 33.67 | 180,485 | -0.39(-1.14%) |
May 27, 2003 | 33.55 | 34.10 | 33.55 | 34.06 | 133,250 | -0.22(-0.65%) |
May 23, 2003 | 34.19 | 34.42 | 34.19 | 34.28 | 63,874 | +0.15(+0.44%) |
May 22, 2003 | 33.91 | 34.22 | 33.83 | 34.13 | 77,562 | +0.11(+0.33%) |
May 21, 2003 | 34.24 | 34.24 | 34.02 | 34.02 | 38,378 | -0.33(-0.95%) |
May 20, 2003 | 34.21 | 34.58 | 34.21 | 34.35 | 114,464 | +0.42(+1.23%) |
May 19, 2003 | 34.21 | 34.35 | 33.91 | 33.93 | 144,254 | -0.31(-0.91%) |
May 16, 2003 | 34.58 | 34.58 | 34.17 | 34.24 | 57,567 | -0.15(-0.43%) |
May 15, 2003 | 34.43 | 34.71 | 34.39 | 34.39 | 80,782 | -0.26(-0.75%) |
May 14, 2003 | 34.91 | 34.94 | 34.62 | 34.65 | 81,319 | -0.25(-0.73%) |
May 13, 2003 | 35.08 | 35.16 | 34.85 | 34.91 | 136,739 | -0.43(-1.22%) |
May 12, 2003 | 35.19 | 35.54 | 35.19 | 35.34 | 89,370 | +0.15(+0.42%) |
May 09, 2003 | 35.21 | 35.24 | 34.99 | 35.19 | 147,206 | +0.33(+0.94%) |
May 08, 2003 | 35.14 | 35.17 | 34.79 | 34.86 | 309,174 | -0.56(-1.58%) |
May 07, 2003 | 35.40 | 35.69 | 35.29 | 35.42 | 366,339 | +0.28(+0.81%) |
May 06, 2003 | 34.94 | 35.40 | 34.80 | 35.14 | 471,276 | +0.63(+1.84%) |
May 05, 2003 | 35.40 | 35.40 | 34.28 | 34.50 | 547,764 | +0.75(+2.21%) |
May 02, 2003 | 33.32 | 33.83 | 33.27 | 33.76 | 185,987 | +0.44(+1.32%) |