Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 38.34 | 39.39 | 38.03 | 39.13 | 292,888 | +0.84(+2.19%) |
Jul 30, 2003 | 37.69 | 38.30 | 37.67 | 38.29 | 126,224 | +0.51(+1.36%) |
Jul 29, 2003 | 37.99 | 38.09 | 37.34 | 37.78 | 141,418 | -0.17(-0.45%) |
Jul 28, 2003 | 37.80 | 38.39 | 37.61 | 37.95 | 176,831 | +0.32(+0.84%) |
Jul 25, 2003 | 37.34 | 37.77 | 37.26 | 37.63 | 120,965 | +0.08(+0.21%) |
Jul 24, 2003 | 37.48 | 37.95 | 37.48 | 37.55 | 146,911 | +0.14(+0.37%) |
Jul 23, 2003 | 37.25 | 37.42 | 36.81 | 37.42 | 162,923 | +0.33(+0.90%) |
Jul 22, 2003 | 36.32 | 37.17 | 36.06 | 37.08 | 160,118 | +0.85(+2.34%) |
Jul 21, 2003 | 36.37 | 36.41 | 35.94 | 36.24 | 122,484 | -0.13(-0.35%) |
Jul 18, 2003 | 36.12 | 36.53 | 35.76 | 36.36 | 139,899 | +0.29(+0.81%) |
Jul 17, 2003 | 36.28 | 36.32 | 35.90 | 36.07 | 253,968 | -0.55(-1.50%) |
Jul 16, 2003 | 37.26 | 37.35 | 36.58 | 36.62 | 246,488 | -0.60(-1.61%) |
Jul 15, 2003 | 37.95 | 38.03 | 37.10 | 37.22 | 171,572 | -0.63(-1.67%) |
Jul 14, 2003 | 37.82 | 38.05 | 37.42 | 37.85 | 257,241 | +0.45(+1.21%) |
Jul 11, 2003 | 36.68 | 37.67 | 36.68 | 37.40 | 140,483 | +0.89(+2.44%) |
Jul 10, 2003 | 37.16 | 37.26 | 36.49 | 36.51 | 107,057 | -0.74(-1.98%) |
Jul 09, 2003 | 37.11 | 37.48 | 36.75 | 37.24 | 146,794 | +0.16(+0.44%) |
Jul 08, 2003 | 36.75 | 37.30 | 36.65 | 37.08 | 351,910 | +0.33(+0.91%) |
Jul 07, 2003 | 36.53 | 37.01 | 36.38 | 36.75 | 165,728 | +0.30(+0.82%) |
Jul 03, 2003 | 36.55 | 36.66 | 36.07 | 36.45 | 105,304 | -0.23(-0.63%) |
Jul 02, 2003 | 35.94 | 36.77 | 35.94 | 36.68 | 278,395 | +0.74(+2.07%) |
Jul 01, 2003 | 36.36 | 36.36 | 35.53 | 35.94 | 332,859 | -0.47(-1.29%) |
Jun 30, 2003 | 37.09 | 37.19 | 36.41 | 36.41 | 304,458 | -0.74(-1.98%) |
Jun 27, 2003 | 37.39 | 37.78 | 37.13 | 37.14 | 154,625 | -0.19(-0.50%) |
Jun 26, 2003 | 37.05 | 37.52 | 36.80 | 37.33 | 142,821 | +0.23(+0.62%) |
Jun 25, 2003 | 37.13 | 37.52 | 37.01 | 37.10 | 109,628 | -0.03(-0.09%) |
Jun 24, 2003 | 36.68 | 37.24 | 36.68 | 37.13 | 172,624 | +0.24(+0.65%) |
Jun 23, 2003 | 37.77 | 37.93 | 36.79 | 36.89 | 125,523 | -0.92(-2.44%) |
Jun 20, 2003 | 37.84 | 38.12 | 37.72 | 37.82 | 111,147 | +0.10(+0.27%) |
Jun 19, 2003 | 38.03 | 38.26 | 37.39 | 37.72 | 120,147 | -0.27(-0.72%) |
Jun 18, 2003 | 38.33 | 38.37 | 37.88 | 37.99 | 221,711 | -0.43(-1.11%) |
Jun 17, 2003 | 38.43 | 38.43 | 37.90 | 38.42 | 131,133 | +0.05(+0.13%) |
Jun 16, 2003 | 37.54 | 38.41 | 37.54 | 38.37 | 127,276 | +0.85(+2.26%) |
Jun 13, 2003 | 38.25 | 38.36 | 37.21 | 37.52 | 136,276 | -0.52(-1.37%) |
Jun 12, 2003 | 37.85 | 38.10 | 37.53 | 38.04 | 116,056 | +0.23(+0.61%) |
Jun 11, 2003 | 37.36 | 37.85 | 37.01 | 37.81 | 161,871 | +0.44(+1.19%) |
Jun 10, 2003 | 37.02 | 37.47 | 36.79 | 37.36 | 168,065 | +0.43(+1.16%) |
Jun 09, 2003 | 37.72 | 37.82 | 36.79 | 36.94 | 134,055 | -0.99(-2.62%) |
Jun 06, 2003 | 37.95 | 38.39 | 37.84 | 37.93 | 227,555 | +0.35(+0.93%) |
Jun 05, 2003 | 37.62 | 37.75 | 37.30 | 37.58 | 251,748 | -0.13(-0.34%) |
Jun 04, 2003 | 37.11 | 37.84 | 36.89 | 37.71 | 186,532 | +0.60(+1.61%) |
Jun 03, 2003 | 36.64 | 37.70 | 36.57 | 37.11 | 488,536 | +0.47(+1.28%) |
Jun 02, 2003 | 36.99 | 37.47 | 36.41 | 36.64 | 464,811 | -0.27(-0.72%) |
May 30, 2003 | 35.68 | 37.42 | 35.65 | 36.90 | 424,372 | +1.22(+3.43%) |
May 29, 2003 | 35.17 | 36.02 | 35.08 | 35.68 | 435,942 | +0.42(+1.19%) |
May 28, 2003 | 34.48 | 35.26 | 34.44 | 35.26 | 391,530 | +0.95(+2.77%) |
May 27, 2003 | 33.40 | 34.31 | 32.95 | 34.31 | 262,383 | +0.82(+2.45%) |
May 23, 2003 | 33.20 | 33.60 | 32.92 | 33.49 | 117,692 | +0.43(+1.29%) |
May 22, 2003 | 32.69 | 33.22 | 32.34 | 33.06 | 290,667 | -0.06(-0.18%) |
May 21, 2003 | 33.03 | 33.18 | 32.89 | 33.12 | 252,800 | -0.03(-0.08%) |
May 20, 2003 | 32.96 | 33.45 | 32.87 | 33.15 | 243,333 | +0.10(+0.31%) |
May 19, 2003 | 33.71 | 33.71 | 33.01 | 33.04 | 179,870 | -0.72(-2.13%) |
May 16, 2003 | 34.31 | 34.35 | 33.76 | 33.76 | 176,714 | -0.59(-1.72%) |
May 15, 2003 | 34.45 | 34.57 | 34.22 | 34.35 | 132,886 | -0.01(-0.03%) |
May 14, 2003 | 34.59 | 34.73 | 34.18 | 34.36 | 198,102 | -0.10(-0.30%) |
May 13, 2003 | 34.44 | 34.73 | 34.22 | 34.46 | 249,644 | -0.02(-0.05%) |
May 12, 2003 | 33.81 | 34.53 | 33.71 | 34.48 | 234,450 | +0.58(+1.72%) |
May 09, 2003 | 33.16 | 33.90 | 33.16 | 33.90 | 215,984 | +0.74(+2.25%) |
May 08, 2003 | 33.34 | 33.41 | 32.89 | 33.16 | 191,324 | -0.27(-0.82%) |
May 07, 2003 | 33.22 | 33.63 | 32.86 | 33.43 | 328,067 | +0.21(+0.64%) |
May 06, 2003 | 33.04 | 33.52 | 32.99 | 33.22 | 205,465 | +0.01(+0.03%) |
May 05, 2003 | 33.37 | 33.52 | 32.86 | 33.21 | 208,387 | +0.22(+0.67%) |
May 02, 2003 | 32.90 | 33.24 | 32.87 | 32.98 | 174,610 | +0.04(+0.13%) |