Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 50.80 | 50.80 | 50.80 | 50.80 | 0 | -0.30(-0.59%) |
Jul 30, 2003 | 51.10 | 51.10 | 51.10 | 51.10 | 0 | +0.00(+0.00%) |
Jul 29, 2003 | 51.10 | 51.10 | 51.10 | 51.10 | 0 | -0.35(-0.68%) |
Jul 28, 2003 | 51.45 | 51.45 | 51.45 | 51.45 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 51.45 | 51.45 | 51.45 | 51.45 | 0 | +0.40(+0.78%) |
Jul 24, 2003 | 51.05 | 51.05 | 51.05 | 51.05 | 0 | +1.25(+2.51%) |
Jul 23, 2003 | 49.80 | 49.80 | 49.80 | 49.80 | 0 | +0.00(+0.00%) |
Jul 22, 2003 | 49.80 | 49.80 | 49.80 | 49.80 | 0 | -0.50(-0.99%) |
Jul 21, 2003 | 50.30 | 50.30 | 50.30 | 50.30 | 0 | +0.96(+1.95%) |
Jul 18, 2003 | 49.34 | 49.34 | 49.34 | 49.34 | 0 | -0.36(-0.72%) |
Jul 17, 2003 | 49.70 | 49.70 | 49.70 | 49.70 | 0 | +0.30(+0.61%) |
Jul 16, 2003 | 49.40 | 49.40 | 49.40 | 49.40 | 0 | -1.20(-2.37%) |
Jul 15, 2003 | 50.60 | 50.60 | 50.60 | 50.60 | 0 | +0.20(+0.40%) |
Jul 14, 2003 | 50.40 | 50.40 | 50.40 | 50.40 | 0 | +0.00(+0.00%) |
Jul 11, 2003 | 50.40 | 50.40 | 50.40 | 50.40 | 0 | -0.10(-0.20%) |
Jul 10, 2003 | 50.50 | 50.50 | 50.50 | 50.50 | 0 | -0.35(-0.69%) |
Jul 09, 2003 | 50.85 | 50.85 | 50.85 | 50.85 | 0 | -0.75(-1.45%) |
Jul 08, 2003 | 51.60 | 51.60 | 51.60 | 51.60 | 0 | +0.35(+0.68%) |
Jul 07, 2003 | 51.25 | 51.25 | 51.25 | 51.25 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 51.75 | 51.50 | 50.75 | 51.25 | 269,700 | -0.05(-0.10%) |
Jul 02, 2003 | 51.30 | 51.30 | 51.30 | 51.30 | 0 | -0.40(-0.77%) |
Jul 01, 2003 | 51.70 | 51.70 | 51.70 | 51.70 | 0 | -1.15(-2.18%) |
Jun 30, 2003 | 52.85 | 52.85 | 52.85 | 52.85 | 0 | +0.00(+0.00%) |
Jun 27, 2003 | 52.85 | 52.85 | 52.85 | 52.85 | 0 | +0.15(+0.28%) |
Jun 26, 2003 | 52.70 | 52.70 | 52.70 | 52.70 | 0 | -1.50(-2.77%) |
Jun 25, 2003 | 54.20 | 54.20 | 54.20 | 54.20 | 0 | +0.05(+0.09%) |
Jun 24, 2003 | 54.15 | 54.15 | 54.15 | 54.15 | 0 | -1.05(-1.90%) |
Jun 23, 2003 | 55.20 | 55.20 | 55.20 | 55.20 | 0 | -0.15(-0.27%) |
Jun 20, 2003 | 55.35 | 55.35 | 55.35 | 55.35 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 55.35 | 55.35 | 55.35 | 55.35 | 0 | +0.55(+1.00%) |
Jun 18, 2003 | 54.80 | 54.80 | 54.80 | 54.80 | 0 | +0.75(+1.39%) |
Jun 17, 2003 | 54.05 | 54.05 | 54.05 | 54.05 | 0 | +1.70(+3.25%) |
Jun 16, 2003 | 52.35 | 52.35 | 52.35 | 52.35 | 0 | -0.35(-0.66%) |
Jun 13, 2003 | 52.70 | 52.70 | 52.70 | 52.70 | 0 | +0.80(+1.54%) |
Jun 12, 2003 | 51.90 | 51.90 | 51.90 | 51.90 | 0 | +1.65(+3.28%) |
Jun 11, 2003 | 50.25 | 50.25 | 50.25 | 50.25 | 0 | -0.60(-1.18%) |
Jun 10, 2003 | 50.85 | 50.85 | 50.85 | 50.85 | 0 | +0.75(+1.50%) |
Jun 09, 2003 | 50.10 | 50.10 | 50.10 | 50.10 | 0 | -1.25(-2.43%) |
Jun 06, 2003 | 51.35 | 51.35 | 51.35 | 51.35 | 0 | +0.15(+0.29%) |
Jun 05, 2003 | 51.20 | 51.20 | 51.20 | 51.20 | 0 | -0.70(-1.35%) |
Jun 04, 2003 | 51.90 | 51.90 | 51.90 | 51.90 | 0 | -0.50(-0.95%) |
Jun 03, 2003 | 52.40 | 52.40 | 52.40 | 52.40 | 0 | +0.30(+0.58%) |
Jun 02, 2003 | 52.10 | 52.10 | 52.10 | 52.10 | 0 | -0.50(-0.95%) |
May 30, 2003 | 52.60 | 52.60 | 52.60 | 52.60 | 0 | +0.35(+0.67%) |
May 29, 2003 | 52.25 | 52.25 | 52.25 | 52.25 | 0 | -0.50(-0.95%) |
May 28, 2003 | 52.75 | 52.75 | 52.75 | 52.75 | 0 | +1.35(+2.63%) |
May 23, 2003 | 51.40 | 51.40 | 51.40 | 51.40 | 0 | -0.20(-0.39%) |
May 22, 2003 | 51.60 | 51.60 | 51.60 | 51.60 | 0 | -0.72(-1.38%) |
May 21, 2003 | 52.32 | 52.32 | 52.32 | 52.32 | 0 | +0.67(+1.30%) |
May 20, 2003 | 51.65 | 51.65 | 51.65 | 51.65 | 0 | +0.00(+0.00%) |
May 19, 2003 | 51.65 | 51.65 | 51.65 | 51.65 | 0 | +0.30(+0.58%) |
May 16, 2003 | 51.35 | 51.35 | 51.35 | 51.35 | 0 | -0.70(-1.34%) |
May 15, 2003 | 52.05 | 52.05 | 52.05 | 52.05 | 0 | +0.25(+0.48%) |
May 14, 2003 | 51.80 | 51.80 | 51.80 | 51.80 | 0 | -0.35(-0.67%) |
May 13, 2003 | 52.15 | 52.15 | 52.15 | 52.15 | 0 | +0.00(+0.00%) |
May 12, 2003 | 52.40 | 52.35 | 51.70 | 52.15 | 212,000 | +0.15(+0.29%) |
May 09, 2003 | 52.00 | 52.00 | 52.00 | 52.00 | 0 | -0.25(-0.48%) |
May 08, 2003 | 52.25 | 52.25 | 52.25 | 52.25 | 0 | -0.05(-0.10%) |
May 07, 2003 | 52.30 | 52.30 | 52.30 | 52.30 | 0 | +0.65(+1.26%) |
May 06, 2003 | 51.65 | 51.65 | 51.65 | 51.65 | 0 | +1.05(+2.08%) |
May 05, 2003 | 50.60 | 50.60 | 50.60 | 50.60 | 0 | -0.65(-1.27%) |
May 02, 2003 | 51.25 | 51.25 | 51.25 | 51.25 | 0 | +0.30(+0.59%) |