Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 38.36 | 39.11 | 38.29 | 38.67 | 182,829 | +0.36(+0.94%) |
Jul 30, 2003 | 38.44 | 38.51 | 38.18 | 38.30 | 75,360 | -0.32(-0.84%) |
Jul 29, 2003 | 38.97 | 39.09 | 38.44 | 38.63 | 113,837 | -0.85(-2.16%) |
Jul 28, 2003 | 39.61 | 39.61 | 39.31 | 39.48 | 87,036 | -0.31(-0.78%) |
Jul 25, 2003 | 39.58 | 39.80 | 39.19 | 39.79 | 95,660 | +0.39(+0.99%) |
Jul 24, 2003 | 39.68 | 39.82 | 39.38 | 39.40 | 104,815 | -0.29(-0.72%) |
Jul 23, 2003 | 39.38 | 39.80 | 39.38 | 39.68 | 177,920 | +0.11(+0.29%) |
Jul 22, 2003 | 39.39 | 39.86 | 39.26 | 39.57 | 83,984 | +0.18(+0.46%) |
Jul 21, 2003 | 39.65 | 39.80 | 39.23 | 39.39 | 88,893 | -0.86(-2.13%) |
Jul 18, 2003 | 39.19 | 40.25 | 39.19 | 40.25 | 161,335 | +0.89(+2.26%) |
Jul 17, 2003 | 39.72 | 39.72 | 39.27 | 39.36 | 102,957 | -0.85(-2.12%) |
Jul 16, 2003 | 40.51 | 40.51 | 39.76 | 40.21 | 137,586 | -0.78(-1.89%) |
Jul 15, 2003 | 41.45 | 41.51 | 40.94 | 40.99 | 214,937 | -0.95(-2.26%) |
Jul 14, 2003 | 41.76 | 42.36 | 41.76 | 41.94 | 236,961 | -0.29(-0.68%) |
Jul 11, 2003 | 42.04 | 42.96 | 41.83 | 42.22 | 299,718 | -1.43(-3.28%) |
Jul 10, 2003 | 43.87 | 43.90 | 43.56 | 43.65 | 105,743 | -0.78(-1.75%) |
Jul 09, 2003 | 44.30 | 44.84 | 44.26 | 44.43 | 189,728 | +1.18(+2.74%) |
Jul 08, 2003 | 42.72 | 43.26 | 42.72 | 43.25 | 139,311 | +0.59(+1.38%) |
Jul 07, 2003 | 42.02 | 42.88 | 41.98 | 42.66 | 207,242 | +1.73(+4.22%) |
Jul 03, 2003 | 40.78 | 41.19 | 40.78 | 40.93 | 81,596 | +0.44(+1.08%) |
Jul 02, 2003 | 39.93 | 40.66 | 39.68 | 40.50 | 119,144 | +1.13(+2.87%) |
Jul 01, 2003 | 39.26 | 39.37 | 38.78 | 39.37 | 93,537 | +0.32(+0.83%) |
Jun 30, 2003 | 39.31 | 39.37 | 38.97 | 39.04 | 80,137 | -0.17(-0.42%) |
Jun 27, 2003 | 39.12 | 39.40 | 39.09 | 39.21 | 49,223 | +0.09(+0.23%) |
Jun 26, 2003 | 38.89 | 39.19 | 38.89 | 39.12 | 70,451 | +0.38(+0.97%) |
Jun 25, 2003 | 38.89 | 38.97 | 38.67 | 38.74 | 194,107 | +0.00(+0.00%) |
Jun 24, 2003 | 39.04 | 39.09 | 38.72 | 38.74 | 126,043 | -1.27(-3.16%) |
Jun 23, 2003 | 40.51 | 40.51 | 39.81 | 40.01 | 94,997 | -0.14(-0.34%) |
Jun 20, 2003 | 39.98 | 40.32 | 39.98 | 40.14 | 64,879 | +0.30(+0.76%) |
Jun 19, 2003 | 39.91 | 40.09 | 39.80 | 39.84 | 70,717 | +0.01(+0.02%) |
Jun 18, 2003 | 39.72 | 39.95 | 39.68 | 39.83 | 39,405 | +0.02(+0.06%) |
Jun 17, 2003 | 39.61 | 40.09 | 39.61 | 39.81 | 161,335 | +0.39(+0.99%) |
Jun 16, 2003 | 39.03 | 39.42 | 38.94 | 39.42 | 65,011 | +0.32(+0.81%) |
Jun 13, 2003 | 39.47 | 39.47 | 38.82 | 39.10 | 65,409 | -0.75(-1.89%) |
Jun 12, 2003 | 40.11 | 40.11 | 39.71 | 39.86 | 83,586 | -0.07(-0.17%) |
Jun 11, 2003 | 39.27 | 40.00 | 39.18 | 39.92 | 272,386 | +0.72(+1.83%) |
Jun 10, 2003 | 38.94 | 39.34 | 38.91 | 39.21 | 89,689 | +0.26(+0.68%) |
Jun 09, 2003 | 38.89 | 39.03 | 38.70 | 38.94 | 205,650 | +0.84(+2.22%) |
Jun 06, 2003 | 38.48 | 38.78 | 38.10 | 38.10 | 120,073 | +0.25(+0.66%) |
Jun 05, 2003 | 37.68 | 38.09 | 37.53 | 37.85 | 113,306 | +0.25(+0.66%) |
Jun 04, 2003 | 36.97 | 37.63 | 36.75 | 37.60 | 189,861 | +1.09(+2.97%) |
Jun 03, 2003 | 36.59 | 36.76 | 36.46 | 36.52 | 82,923 | +0.04(+0.10%) |
Jun 02, 2003 | 36.18 | 36.71 | 36.18 | 36.48 | 186,411 | +0.54(+1.51%) |
May 30, 2003 | 35.88 | 35.98 | 35.71 | 35.94 | 215,998 | +1.24(+3.56%) |
May 29, 2003 | 34.41 | 34.93 | 34.35 | 34.70 | 167,040 | +0.65(+1.90%) |
May 28, 2003 | 33.95 | 34.26 | 33.90 | 34.05 | 178,451 | -0.39(-1.14%) |
May 27, 2003 | 33.93 | 34.49 | 33.93 | 34.44 | 131,748 | -0.23(-0.65%) |
May 23, 2003 | 34.58 | 34.81 | 34.58 | 34.67 | 63,154 | +0.15(+0.44%) |
May 22, 2003 | 34.30 | 34.61 | 34.21 | 34.52 | 76,687 | +0.11(+0.33%) |
May 21, 2003 | 34.63 | 34.63 | 34.41 | 34.41 | 37,945 | -0.33(-0.95%) |
May 20, 2003 | 34.60 | 34.97 | 34.60 | 34.74 | 113,173 | +0.42(+1.23%) |
May 19, 2003 | 34.60 | 34.75 | 34.30 | 34.32 | 142,628 | -0.32(-0.91%) |
May 16, 2003 | 34.97 | 34.97 | 34.56 | 34.63 | 56,918 | -0.15(-0.43%) |
May 15, 2003 | 34.82 | 35.11 | 34.78 | 34.78 | 79,871 | -0.26(-0.75%) |
May 14, 2003 | 35.30 | 35.33 | 35.01 | 35.05 | 80,402 | -0.26(-0.73%) |
May 13, 2003 | 35.48 | 35.56 | 35.24 | 35.30 | 135,198 | -0.44(-1.22%) |
May 12, 2003 | 35.59 | 35.94 | 35.59 | 35.74 | 88,363 | +0.15(+0.42%) |
May 09, 2003 | 35.61 | 35.64 | 35.39 | 35.59 | 145,547 | +0.33(+0.94%) |
May 08, 2003 | 35.54 | 35.57 | 35.18 | 35.26 | 305,688 | -0.57(-1.58%) |
May 07, 2003 | 35.80 | 36.10 | 35.69 | 35.82 | 362,209 | +0.29(+0.81%) |
May 06, 2003 | 35.33 | 35.80 | 35.20 | 35.54 | 465,963 | +0.64(+1.84%) |
May 05, 2003 | 35.80 | 35.80 | 34.67 | 34.90 | 541,589 | +0.75(+2.21%) |
May 02, 2003 | 33.70 | 34.22 | 33.65 | 34.14 | 183,890 | +0.44(+1.32%) |