Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 33.53 | 34.00 | 33.49 | 33.65 | 558,325 | +0.16(+0.48%) |
Jul 30, 2003 | 33.28 | 33.55 | 33.20 | 33.49 | 436,938 | +0.24(+0.73%) |
Jul 29, 2003 | 33.23 | 33.49 | 32.85 | 33.25 | 395,688 | +0.13(+0.39%) |
Jul 28, 2003 | 32.66 | 33.34 | 32.63 | 33.12 | 493,822 | +0.54(+1.66%) |
Jul 25, 2003 | 32.88 | 32.92 | 32.25 | 32.58 | 871,118 | -0.37(-1.11%) |
Jul 24, 2003 | 33.68 | 33.86 | 32.94 | 32.95 | 733,442 | -0.74(-2.19%) |
Jul 23, 2003 | 33.61 | 33.72 | 33.31 | 33.68 | 640,431 | +0.77(+2.34%) |
Jul 22, 2003 | 32.33 | 33.15 | 32.33 | 32.91 | 331,842 | +0.48(+1.48%) |
Jul 21, 2003 | 32.63 | 32.63 | 31.96 | 32.44 | 540,195 | -0.37(-1.11%) |
Jul 18, 2003 | 32.60 | 33.02 | 32.14 | 32.80 | 303,466 | +0.16(+0.49%) |
Jul 17, 2003 | 33.39 | 33.39 | 32.37 | 32.64 | 385,309 | -0.78(-2.32%) |
Jul 16, 2003 | 34.06 | 34.16 | 33.26 | 33.42 | 443,375 | -0.49(-1.46%) |
Jul 15, 2003 | 33.92 | 34.22 | 33.87 | 33.91 | 282,840 | +0.07(+0.20%) |
Jul 14, 2003 | 34.41 | 34.44 | 33.69 | 33.84 | 626,506 | -0.87(-2.50%) |
Jul 11, 2003 | 34.48 | 34.89 | 34.48 | 34.71 | 297,028 | +0.24(+0.68%) |
Jul 10, 2003 | 34.32 | 34.70 | 33.76 | 34.48 | 544,531 | +0.15(+0.44%) |
Jul 09, 2003 | 34.52 | 34.91 | 34.18 | 34.32 | 456,381 | -0.27(-0.77%) |
Jul 08, 2003 | 34.56 | 34.68 | 34.16 | 34.59 | 275,352 | -0.12(-0.35%) |
Jul 07, 2003 | 34.06 | 34.71 | 34.06 | 34.71 | 623,353 | +0.76(+2.24%) |
Jul 03, 2003 | 34.03 | 34.41 | 33.87 | 33.95 | 454,016 | -0.46(-1.33%) |
Jul 02, 2003 | 32.40 | 34.94 | 32.40 | 34.41 | 1,135,567 | +2.00(+6.18%) |
Jul 01, 2003 | 32.85 | 32.85 | 31.86 | 32.40 | 559,376 | -0.52(-1.57%) |
Jun 30, 2003 | 32.16 | 32.92 | 32.16 | 32.92 | 540,064 | +0.69(+2.13%) |
Jun 27, 2003 | 32.12 | 32.63 | 31.99 | 32.24 | 244,874 | +0.20(+0.62%) |
Jun 26, 2003 | 32.12 | 32.12 | 31.80 | 32.04 | 311,216 | -0.16(-0.50%) |
Jun 25, 2003 | 32.24 | 32.66 | 32.16 | 32.20 | 254,727 | +0.03(+0.09%) |
Jun 24, 2003 | 32.37 | 32.47 | 31.86 | 32.17 | 262,741 | -0.20(-0.61%) |
Jun 23, 2003 | 32.91 | 32.91 | 32.14 | 32.37 | 286,125 | -0.55(-1.66%) |
Jun 20, 2003 | 32.78 | 33.19 | 32.70 | 32.91 | 574,877 | +0.21(+0.65%) |
Jun 19, 2003 | 32.54 | 33.11 | 32.23 | 32.70 | 600,495 | +0.08(+0.26%) |
Jun 18, 2003 | 32.28 | 32.81 | 32.00 | 32.62 | 513,133 | +0.33(+1.04%) |
Jun 17, 2003 | 31.98 | 32.31 | 31.67 | 32.28 | 362,976 | +0.31(+0.98%) |
Jun 16, 2003 | 31.48 | 32.06 | 31.38 | 31.97 | 431,026 | +0.49(+1.55%) |
Jun 13, 2003 | 31.44 | 31.57 | 31.29 | 31.48 | 481,736 | +0.27(+0.88%) |
Jun 12, 2003 | 31.21 | 31.32 | 31.10 | 31.21 | 619,281 | +0.08(+0.24%) |
Jun 11, 2003 | 31.20 | 31.24 | 30.85 | 31.13 | 572,775 | -0.07(-0.22%) |
Jun 10, 2003 | 31.37 | 31.48 | 30.72 | 31.20 | 560,032 | -0.36(-1.13%) |
Jun 09, 2003 | 31.80 | 32.17 | 31.33 | 31.56 | 329,871 | -0.37(-1.17%) |
Jun 06, 2003 | 31.86 | 32.24 | 31.82 | 31.93 | 504,200 | +0.24(+0.74%) |
Jun 05, 2003 | 31.59 | 31.70 | 31.29 | 31.70 | 384,521 | +0.05(+0.17%) |
Jun 04, 2003 | 31.03 | 31.78 | 31.03 | 31.64 | 341,038 | +0.61(+1.96%) |
Jun 03, 2003 | 30.98 | 31.26 | 30.87 | 31.03 | 607,851 | +0.05(+0.17%) |
Jun 02, 2003 | 30.50 | 31.27 | 30.50 | 30.98 | 642,402 | +0.59(+1.93%) |
May 30, 2003 | 30.22 | 30.39 | 30.03 | 30.39 | 926,425 | +0.48(+1.60%) |
May 29, 2003 | 29.99 | 30.12 | 29.66 | 29.92 | 549,391 | -0.21(-0.71%) |
May 28, 2003 | 30.15 | 30.39 | 29.97 | 30.13 | 331,316 | -0.02(-0.08%) |
May 27, 2003 | 29.68 | 30.20 | 29.61 | 30.15 | 399,892 | +0.40(+1.33%) |
May 23, 2003 | 29.86 | 29.92 | 29.61 | 29.76 | 234,496 | -0.10(-0.33%) |
May 22, 2003 | 30.03 | 30.05 | 29.70 | 29.85 | 272,068 | -0.17(-0.56%) |
May 21, 2003 | 29.99 | 30.15 | 29.95 | 30.02 | 555,697 | +0.05(+0.15%) |
May 20, 2003 | 29.61 | 30.10 | 29.61 | 29.98 | 392,141 | +0.29(+0.97%) |
May 19, 2003 | 29.92 | 30.00 | 29.52 | 29.69 | 352,204 | -0.38(-1.27%) |
May 16, 2003 | 30.43 | 30.45 | 29.95 | 30.07 | 673,668 | -0.36(-1.18%) |
May 15, 2003 | 31.09 | 31.13 | 30.38 | 30.43 | 293,613 | -0.51(-1.65%) |
May 14, 2003 | 31.15 | 31.24 | 30.83 | 30.94 | 247,502 | -0.15(-0.49%) |
May 13, 2003 | 30.64 | 31.39 | 30.64 | 31.09 | 441,536 | +0.14(+0.44%) |
May 12, 2003 | 30.86 | 31.21 | 30.75 | 30.95 | 649,890 | +0.17(+0.54%) |
May 09, 2003 | 30.71 | 31.00 | 30.63 | 30.78 | 294,007 | +0.11(+0.35%) |
May 08, 2003 | 30.78 | 30.90 | 30.60 | 30.68 | 296,766 | -0.26(-0.84%) |
May 07, 2003 | 30.83 | 31.16 | 30.71 | 30.94 | 408,037 | +0.11(+0.35%) |
May 06, 2003 | 30.81 | 31.12 | 30.68 | 30.83 | 537,305 | +0.02(+0.05%) |
May 05, 2003 | 30.65 | 31.17 | 30.65 | 30.81 | 244,612 | +0.16(+0.52%) |
May 02, 2003 | 30.19 | 30.83 | 30.18 | 30.65 | 406,723 | +0.47(+1.56%) |