Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 41.50 | 42.17 | 41.28 | 41.80 | 205,200 | +0.45(+1.09%) |
Jul 30, 2003 | 41.23 | 41.35 | 41.12 | 41.35 | 108,500 | +0.25(+0.61%) |
Jul 29, 2003 | 41.10 | 41.50 | 41.05 | 41.10 | 177,100 | -0.05(-0.12%) |
Jul 28, 2003 | 41.23 | 41.29 | 40.75 | 41.15 | 90,700 | +0.05(+0.11%) |
Jul 25, 2003 | 41.08 | 41.20 | 40.74 | 41.10 | 149,900 | -0.06(-0.15%) |
Jul 24, 2003 | 41.25 | 41.60 | 41.07 | 41.16 | 260,300 | +0.01(+0.02%) |
Jul 23, 2003 | 40.98 | 41.44 | 40.65 | 41.16 | 134,600 | +0.30(+0.75%) |
Jul 22, 2003 | 40.67 | 40.90 | 39.88 | 40.85 | 225,900 | +1.53(+3.89%) |
Jul 21, 2003 | 39.85 | 40.01 | 39.23 | 39.32 | 151,300 | -0.53(-1.33%) |
Jul 18, 2003 | 39.88 | 40.12 | 39.10 | 39.85 | 155,200 | +0.18(+0.44%) |
Jul 17, 2003 | 40.35 | 40.52 | 39.12 | 39.67 | 337,300 | -0.93(-2.28%) |
Jul 16, 2003 | 40.52 | 41.05 | 40.35 | 40.60 | 409,800 | -1.27(-3.03%) |
Jul 15, 2003 | 42.40 | 42.40 | 41.75 | 41.87 | 151,000 | -0.03(-0.07%) |
Jul 14, 2003 | 41.59 | 42.59 | 41.59 | 41.90 | 297,800 | +0.81(+1.97%) |
Jul 11, 2003 | 40.75 | 41.09 | 40.50 | 41.09 | 136,100 | +0.79(+1.96%) |
Jul 10, 2003 | 40.50 | 40.65 | 40.05 | 40.30 | 211,800 | -0.59(-1.44%) |
Jul 09, 2003 | 40.90 | 40.98 | 40.39 | 40.89 | 197,600 | +0.06(+0.16%) |
Jul 08, 2003 | 41.20 | 41.20 | 40.55 | 40.83 | 189,500 | -0.38(-0.91%) |
Jul 07, 2003 | 40.70 | 41.44 | 40.70 | 41.20 | 334,400 | +1.07(+2.67%) |
Jul 03, 2003 | 39.62 | 40.13 | 39.62 | 40.13 | 116,500 | +0.39(+0.97%) |
Jul 02, 2003 | 39.52 | 39.77 | 38.97 | 39.74 | 271,100 | +0.15(+0.39%) |
Jul 01, 2003 | 39.10 | 39.79 | 38.65 | 39.59 | 155,400 | +0.02(+0.05%) |
Jun 30, 2003 | 39.79 | 39.99 | 38.91 | 39.57 | 248,900 | -0.22(-0.55%) |
Jun 27, 2003 | 39.70 | 39.99 | 39.45 | 39.79 | 248,500 | +0.13(+0.33%) |
Jun 26, 2003 | 38.21 | 39.77 | 38.21 | 39.66 | 316,400 | +1.52(+4.00%) |
Jun 25, 2003 | 37.63 | 38.49 | 37.63 | 38.13 | 149,300 | +0.55(+1.48%) |
Jun 24, 2003 | 37.40 | 37.74 | 37.38 | 37.58 | 239,700 | +0.08(+0.21%) |
Jun 23, 2003 | 38.67 | 38.67 | 37.44 | 37.50 | 233,900 | -1.30(-3.34%) |
Jun 20, 2003 | 39.00 | 39.35 | 38.55 | 38.80 | 173,000 | -0.10(-0.27%) |
Jun 19, 2003 | 38.70 | 39.24 | 38.67 | 38.90 | 196,800 | +0.07(+0.19%) |
Jun 18, 2003 | 39.45 | 39.45 | 38.44 | 38.83 | 275,100 | -0.65(-1.65%) |
Jun 17, 2003 | 39.48 | 39.62 | 39.25 | 39.48 | 270,800 | +0.19(+0.48%) |
Jun 16, 2003 | 38.62 | 39.45 | 38.62 | 39.28 | 178,600 | +0.85(+2.22%) |
Jun 13, 2003 | 38.10 | 38.78 | 37.90 | 38.43 | 246,200 | +0.45(+1.20%) |
Jun 12, 2003 | 38.19 | 39.20 | 37.52 | 37.98 | 460,000 | +0.29(+0.76%) |
Jun 11, 2003 | 37.15 | 37.69 | 36.88 | 37.69 | 159,200 | +0.49(+1.32%) |
Jun 10, 2003 | 36.22 | 37.48 | 36.22 | 37.20 | 210,100 | +1.11(+3.08%) |
Jun 09, 2003 | 36.77 | 36.83 | 35.99 | 36.09 | 165,700 | -0.76(-2.08%) |
Jun 06, 2003 | 38.16 | 38.37 | 36.76 | 36.85 | 473,100 | -1.04(-2.74%) |
Jun 05, 2003 | 37.50 | 38.29 | 37.01 | 37.90 | 301,300 | +0.07(+0.19%) |
Jun 04, 2003 | 37.27 | 38.00 | 37.12 | 37.83 | 160,000 | +0.43(+1.14%) |
Jun 03, 2003 | 37.75 | 37.88 | 37.13 | 37.40 | 381,100 | -0.60(-1.58%) |
Jun 02, 2003 | 37.25 | 38.23 | 37.25 | 38.00 | 403,300 | +0.90(+2.43%) |
May 30, 2003 | 36.15 | 37.10 | 36.15 | 37.10 | 375,900 | +1.07(+2.97%) |
May 29, 2003 | 35.78 | 36.38 | 35.70 | 36.03 | 392,900 | +0.25(+0.70%) |
May 28, 2003 | 36.00 | 36.17 | 35.72 | 35.78 | 268,100 | -0.22(-0.61%) |
May 27, 2003 | 34.90 | 36.16 | 34.69 | 36.00 | 335,300 | +1.06(+3.05%) |
May 23, 2003 | 34.83 | 35.24 | 34.76 | 34.94 | 258,000 | +0.09(+0.26%) |
May 22, 2003 | 34.55 | 34.86 | 34.42 | 34.84 | 284,100 | +0.35(+1.01%) |
May 21, 2003 | 34.50 | 34.98 | 34.28 | 34.49 | 491,100 | +0.09(+0.28%) |
May 20, 2003 | 34.91 | 35.38 | 33.95 | 34.40 | 345,600 | -0.51(-1.45%) |
May 19, 2003 | 35.25 | 35.25 | 34.66 | 34.91 | 271,000 | -0.34(-0.98%) |
May 16, 2003 | 35.00 | 35.25 | 34.83 | 35.25 | 449,200 | +0.17(+0.48%) |
May 15, 2003 | 35.42 | 35.42 | 34.89 | 35.08 | 203,400 | +0.05(+0.14%) |
May 14, 2003 | 35.50 | 35.75 | 34.77 | 35.03 | 402,800 | -0.33(-0.93%) |
May 13, 2003 | 36.12 | 36.12 | 35.00 | 35.36 | 491,500 | -0.77(-2.12%) |
May 12, 2003 | 34.19 | 36.45 | 34.10 | 36.12 | 916,900 | +1.92(+5.63%) |
May 09, 2003 | 33.50 | 34.45 | 33.35 | 34.20 | 321,500 | +1.03(+3.11%) |
May 08, 2003 | 33.40 | 33.48 | 32.95 | 33.17 | 145,800 | -0.33(-0.99%) |
May 07, 2003 | 33.21 | 33.50 | 33.14 | 33.50 | 218,600 | +0.30(+0.89%) |
May 06, 2003 | 33.55 | 33.98 | 33.20 | 33.20 | 484,700 | -0.29(-0.87%) |
May 05, 2003 | 33.19 | 33.80 | 33.05 | 33.49 | 344,000 | +0.39(+1.18%) |
May 02, 2003 | 32.44 | 33.28 | 31.98 | 33.10 | 657,400 | +0.67(+2.07%) |