Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 40.23 | 40.33 | 39.77 | 39.86 | 174,731 | -0.52(-1.30%) |
Jul 30, 2003 | 39.60 | 40.39 | 39.60 | 40.38 | 319,550 | +0.67(+1.68%) |
Jul 29, 2003 | 39.70 | 39.93 | 39.31 | 39.71 | 153,689 | -0.12(-0.29%) |
Jul 28, 2003 | 39.80 | 40.32 | 39.70 | 39.83 | 130,584 | -0.21(-0.53%) |
Jul 25, 2003 | 39.46 | 40.18 | 39.46 | 40.04 | 182,158 | +0.48(+1.23%) |
Jul 24, 2003 | 39.65 | 39.97 | 39.48 | 39.55 | 374,941 | +0.01(+0.02%) |
Jul 23, 2003 | 38.68 | 39.87 | 38.63 | 39.55 | 356,580 | +0.64(+1.64%) |
Jul 22, 2003 | 38.92 | 39.15 | 38.73 | 38.91 | 166,067 | -0.12(-0.30%) |
Jul 21, 2003 | 39.41 | 39.41 | 38.65 | 39.02 | 147,397 | -0.34(-0.86%) |
Jul 18, 2003 | 39.27 | 39.65 | 39.12 | 39.36 | 120,373 | +0.09(+0.22%) |
Jul 17, 2003 | 39.60 | 39.60 | 39.01 | 39.27 | 173,803 | -0.38(-0.95%) |
Jul 16, 2003 | 39.73 | 39.75 | 39.03 | 39.65 | 156,784 | -0.03(-0.07%) |
Jul 15, 2003 | 39.75 | 39.92 | 39.36 | 39.68 | 142,652 | -0.07(-0.17%) |
Jul 14, 2003 | 39.94 | 39.99 | 39.70 | 39.75 | 211,761 | -0.12(-0.29%) |
Jul 11, 2003 | 39.70 | 39.95 | 39.43 | 39.87 | 248,791 | +0.13(+0.32%) |
Jul 10, 2003 | 39.85 | 39.89 | 39.34 | 39.74 | 115,009 | -0.22(-0.56%) |
Jul 09, 2003 | 40.43 | 40.43 | 39.80 | 39.96 | 221,045 | -0.52(-1.29%) |
Jul 08, 2003 | 40.45 | 40.61 | 40.19 | 40.49 | 168,130 | -0.13(-0.31%) |
Jul 07, 2003 | 39.65 | 40.73 | 39.65 | 40.61 | 261,272 | +0.92(+2.32%) |
Jul 03, 2003 | 39.94 | 40.09 | 39.61 | 39.69 | 67,871 | -0.47(-1.16%) |
Jul 02, 2003 | 39.72 | 40.31 | 39.70 | 40.16 | 183,911 | +0.23(+0.58%) |
Jul 01, 2003 | 39.75 | 40.09 | 39.31 | 39.92 | 313,465 | +0.08(+0.19%) |
Jun 30, 2003 | 39.73 | 40.02 | 39.61 | 39.85 | 194,433 | +0.12(+0.29%) |
Jun 27, 2003 | 39.44 | 39.82 | 39.31 | 39.73 | 98,402 | +0.13(+0.32%) |
Jun 26, 2003 | 39.26 | 39.81 | 39.18 | 39.60 | 206,294 | +0.48(+1.24%) |
Jun 25, 2003 | 39.62 | 39.75 | 39.12 | 39.12 | 177,826 | -0.48(-1.20%) |
Jun 24, 2003 | 39.15 | 39.71 | 39.15 | 39.59 | 124,602 | +0.44(+1.11%) |
Jun 23, 2003 | 39.60 | 39.60 | 38.93 | 39.16 | 150,595 | -0.59(-1.49%) |
Jun 20, 2003 | 39.65 | 39.94 | 39.28 | 39.75 | 190,203 | +0.00(+0.00%) |
Jun 19, 2003 | 39.63 | 40.11 | 39.42 | 39.75 | 324,398 | +0.10(+0.24%) |
Jun 18, 2003 | 39.75 | 39.93 | 39.55 | 39.65 | 315,528 | -0.43(-1.06%) |
Jun 17, 2003 | 40.06 | 40.24 | 39.68 | 40.08 | 184,324 | +0.00(+0.00%) |
Jun 16, 2003 | 40.19 | 40.52 | 39.77 | 40.08 | 221,045 | +0.00(+0.00%) |
Jun 13, 2003 | 39.87 | 40.18 | 39.44 | 40.08 | 279,426 | +0.12(+0.29%) |
Jun 12, 2003 | 39.75 | 39.98 | 39.54 | 39.96 | 103,250 | +0.13(+0.32%) |
Jun 11, 2003 | 39.20 | 39.84 | 38.91 | 39.84 | 170,399 | +0.65(+1.66%) |
Jun 10, 2003 | 39.01 | 39.24 | 38.95 | 39.19 | 183,499 | +0.16(+0.42%) |
Jun 09, 2003 | 39.14 | 39.14 | 38.88 | 39.02 | 170,399 | -0.16(-0.40%) |
Jun 06, 2003 | 38.97 | 39.53 | 38.97 | 39.18 | 399,593 | +0.11(+0.27%) |
Jun 05, 2003 | 38.59 | 39.07 | 38.51 | 39.07 | 175,866 | +0.37(+0.95%) |
Jun 04, 2003 | 38.25 | 38.76 | 37.89 | 38.70 | 245,078 | +0.60(+1.58%) |
Jun 03, 2003 | 38.10 | 38.32 | 37.91 | 38.10 | 130,378 | -0.12(-0.30%) |
Jun 02, 2003 | 38.07 | 38.73 | 38.07 | 38.22 | 225,996 | +0.55(+1.47%) |
May 30, 2003 | 36.65 | 37.66 | 36.65 | 37.66 | 269,936 | +0.92(+2.51%) |
May 29, 2003 | 36.84 | 36.99 | 36.48 | 36.74 | 370,196 | -0.20(-0.55%) |
May 28, 2003 | 36.79 | 37.17 | 36.79 | 36.95 | 389,691 | -0.19(-0.52%) |
May 27, 2003 | 36.70 | 37.33 | 36.39 | 37.14 | 221,457 | +0.30(+0.82%) |
May 23, 2003 | 36.85 | 37.15 | 36.59 | 36.84 | 97,474 | +0.00(+0.00%) |
May 22, 2003 | 36.45 | 36.91 | 36.17 | 36.84 | 294,795 | +0.39(+1.06%) |
May 21, 2003 | 35.87 | 36.65 | 35.73 | 36.45 | 216,609 | +0.58(+1.62%) |
May 20, 2003 | 35.89 | 36.16 | 35.83 | 35.87 | 381,542 | +0.05(+0.14%) |
May 19, 2003 | 36.89 | 36.89 | 35.29 | 35.82 | 703,775 | -1.07(-2.89%) |
May 16, 2003 | 37.42 | 38.10 | 36.89 | 36.89 | 587,321 | -0.49(-1.32%) |
May 15, 2003 | 36.82 | 37.53 | 36.82 | 37.38 | 440,233 | +0.54(+1.47%) |
May 14, 2003 | 37.21 | 37.37 | 36.80 | 36.84 | 299,746 | -0.27(-0.73%) |
May 13, 2003 | 37.23 | 37.37 | 37.06 | 37.11 | 263,232 | -0.22(-0.60%) |
May 12, 2003 | 37.18 | 37.56 | 37.18 | 37.33 | 295,826 | -0.24(-0.65%) |
May 09, 2003 | 37.37 | 37.59 | 37.26 | 37.58 | 306,244 | +0.25(+0.68%) |
May 08, 2003 | 37.62 | 37.62 | 37.11 | 37.33 | 354,621 | -0.29(-0.77%) |
May 07, 2003 | 37.68 | 37.94 | 37.43 | 37.62 | 290,360 | -0.09(-0.23%) |
May 06, 2003 | 37.45 | 37.80 | 37.16 | 37.70 | 182,777 | +0.24(+0.65%) |
May 05, 2003 | 37.42 | 37.70 | 37.32 | 37.46 | 232,803 | -0.02(-0.05%) |
May 02, 2003 | 36.65 | 37.52 | 36.27 | 37.48 | 261,788 | +0.83(+2.27%) |