Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 40.48 | 41.48 | 39.40 | 40.30 | 2,622 | +0.09(+0.22%) |
Jul 30, 2003 | 40.21 | 41.02 | 39.40 | 40.21 | 1,460 | +0.27(+0.68%) |
Jul 29, 2003 | 38.40 | 40.21 | 37.77 | 39.94 | 2,733 | +0.63(+1.61%) |
Jul 28, 2003 | 39.22 | 40.75 | 39.22 | 39.31 | 2,069 | +0.09(+0.23%) |
Jul 25, 2003 | 39.85 | 40.21 | 37.95 | 39.22 | 2,689 | -0.18(-0.46%) |
Jul 24, 2003 | 38.58 | 40.30 | 37.59 | 39.40 | 3,386 | +1.27(+3.32%) |
Jul 23, 2003 | 39.58 | 39.58 | 37.23 | 38.13 | 7,469 | -1.08(-2.77%) |
Jul 22, 2003 | 36.60 | 39.76 | 36.60 | 39.22 | 9,329 | +1.99(+5.34%) |
Jul 21, 2003 | 41.48 | 41.48 | 36.69 | 37.23 | 25,619 | -3.80(-9.25%) |
Jul 18, 2003 | 40.84 | 41.57 | 40.48 | 41.02 | 4,415 | +0.00(+0.00%) |
Jul 17, 2003 | 40.84 | 42.29 | 40.75 | 41.02 | 14,209 | -0.36(-0.87%) |
Jul 16, 2003 | 42.02 | 42.02 | 41.30 | 41.39 | 3,397 | -0.63(-1.51%) |
Jul 15, 2003 | 42.38 | 42.38 | 41.11 | 42.02 | 5,876 | -0.36(-0.85%) |
Jul 14, 2003 | 42.20 | 42.47 | 41.39 | 42.38 | 4,614 | +0.54(+1.30%) |
Jul 11, 2003 | 41.84 | 43.10 | 41.11 | 41.84 | 3,087 | -0.36(-0.86%) |
Jul 10, 2003 | 41.84 | 42.47 | 40.66 | 42.20 | 3,142 | -0.09(-0.21%) |
Jul 09, 2003 | 42.02 | 42.47 | 41.57 | 42.29 | 6,673 | -0.09(-0.21%) |
Jul 08, 2003 | 41.75 | 42.65 | 41.57 | 42.38 | 3,640 | +0.18(+0.43%) |
Jul 07, 2003 | 42.47 | 42.92 | 40.93 | 42.20 | 20,849 | +0.18(+0.43%) |
Jul 03, 2003 | 42.29 | 42.47 | 42.02 | 42.02 | 2,091 | -0.45(-1.06%) |
Jul 02, 2003 | 41.93 | 42.47 | 41.75 | 42.47 | 7,038 | +0.72(+1.73%) |
Jul 01, 2003 | 41.11 | 41.75 | 39.22 | 41.75 | 3,674 | +0.72(+1.76%) |
Jun 30, 2003 | 42.92 | 42.92 | 41.02 | 41.02 | 15,360 | -1.99(-4.62%) |
Jun 27, 2003 | 43.37 | 43.73 | 42.02 | 43.01 | 7,857 | -0.63(-1.45%) |
Jun 26, 2003 | 43.37 | 43.83 | 41.11 | 43.64 | 7,093 | -0.09(-0.21%) |
Jun 25, 2003 | 43.37 | 44.01 | 43.37 | 43.73 | 5,168 | +0.00(+0.00%) |
Jun 24, 2003 | 40.39 | 43.83 | 39.31 | 43.73 | 10,092 | +3.07(+7.56%) |
Jun 23, 2003 | 42.02 | 42.92 | 39.94 | 40.66 | 7,447 | -1.81(-4.26%) |
Jun 20, 2003 | 42.47 | 43.19 | 42.47 | 42.47 | 3,463 | +0.00(+0.00%) |
Jun 19, 2003 | 43.55 | 44.73 | 42.47 | 42.47 | 6,562 | -1.54(-3.49%) |
Jun 18, 2003 | 43.83 | 44.46 | 43.73 | 44.01 | 1,493 | +0.00(+0.00%) |
Jun 17, 2003 | 43.83 | 44.46 | 43.46 | 44.01 | 4,227 | +0.63(+1.46%) |
Jun 16, 2003 | 41.30 | 43.37 | 41.30 | 43.37 | 9,672 | +1.63(+3.90%) |
Jun 13, 2003 | 40.66 | 42.02 | 40.30 | 41.75 | 44,288 | +0.99(+2.44%) |
Jun 12, 2003 | 41.39 | 41.57 | 40.75 | 40.75 | 15,559 | -0.45(-1.10%) |
Jun 11, 2003 | 40.66 | 41.30 | 40.66 | 41.20 | 9,871 | +0.09(+0.22%) |
Jun 10, 2003 | 39.85 | 41.20 | 39.85 | 41.11 | 18,304 | +0.99(+2.48%) |
Jun 09, 2003 | 40.66 | 41.02 | 40.12 | 40.12 | 22,133 | -0.36(-0.89%) |
Jun 06, 2003 | 40.66 | 41.11 | 39.76 | 40.48 | 29,758 | +0.54(+1.36%) |
Jun 05, 2003 | 38.49 | 40.12 | 37.95 | 39.94 | 13,490 | +1.45(+3.76%) |
Jun 04, 2003 | 38.31 | 39.31 | 38.31 | 38.49 | 12,748 | +0.18(+0.47%) |
Jun 03, 2003 | 37.95 | 38.67 | 37.95 | 38.31 | 4,703 | +0.36(+0.95%) |
Jun 02, 2003 | 38.04 | 39.58 | 37.95 | 37.95 | 1,859 | -0.54(-1.41%) |
May 30, 2003 | 37.95 | 38.49 | 37.86 | 38.49 | 9,539 | +0.99(+2.65%) |
May 29, 2003 | 38.67 | 39.31 | 37.50 | 37.50 | 10,325 | -0.45(-1.19%) |
May 28, 2003 | 37.95 | 39.31 | 37.95 | 37.95 | 17,053 | +0.00(+0.00%) |
May 27, 2003 | 37.95 | 38.40 | 37.86 | 37.95 | 19,886 | -0.09(-0.24%) |
May 23, 2003 | 38.22 | 38.40 | 37.95 | 38.04 | 3,995 | -0.27(-0.71%) |
May 22, 2003 | 37.77 | 38.40 | 37.59 | 38.31 | 16,721 | +0.45(+1.19%) |
May 21, 2003 | 37.95 | 38.40 | 37.86 | 37.86 | 22,885 | +0.00(+0.00%) |
May 20, 2003 | 36.60 | 37.86 | 36.60 | 37.86 | 14,032 | +1.27(+3.46%) |
May 19, 2003 | 36.51 | 36.78 | 36.23 | 36.60 | 14,862 | +0.45(+1.25%) |
May 16, 2003 | 36.14 | 36.14 | 35.33 | 36.14 | 32,126 | +0.45(+1.27%) |
May 15, 2003 | 35.96 | 35.96 | 35.06 | 35.69 | 15,603 | +0.18(+0.51%) |
May 14, 2003 | 35.15 | 35.69 | 35.06 | 35.51 | 4,017 | +0.36(+1.03%) |
May 13, 2003 | 34.88 | 35.42 | 34.79 | 35.15 | 10,413 | +0.00(+0.00%) |
May 12, 2003 | 34.79 | 35.60 | 34.79 | 35.15 | 7,591 | +0.36(+1.04%) |
May 09, 2003 | 34.52 | 34.79 | 34.25 | 34.79 | 5,522 | +0.36(+1.05%) |
May 08, 2003 | 34.34 | 34.70 | 33.43 | 34.43 | 2,268 | -0.18(-0.52%) |
May 07, 2003 | 33.89 | 34.79 | 33.70 | 34.61 | 14,895 | +0.36(+1.06%) |
May 06, 2003 | 32.80 | 34.25 | 32.80 | 34.25 | 14,917 | +1.45(+4.41%) |
May 05, 2003 | 32.08 | 33.16 | 31.81 | 32.80 | 2,335 | +0.09(+0.28%) |
May 02, 2003 | 32.17 | 32.98 | 32.17 | 32.71 | 4,061 | +0.45(+1.40%) |