Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 36.85 | 37.43 | 36.75 | 37.16 | 796,000 | +0.03(+0.08%) |
Jul 30, 2003 | 34.60 | 37.19 | 34.60 | 37.13 | 1,684,100 | +4.42(+13.51%) |
Jul 29, 2003 | 32.50 | 32.80 | 32.30 | 32.71 | 345,500 | +0.32(+0.99%) |
Jul 28, 2003 | 32.25 | 32.48 | 32.09 | 32.39 | 353,400 | +0.24(+0.75%) |
Jul 25, 2003 | 32.85 | 32.90 | 32.12 | 32.15 | 328,800 | -0.60(-1.83%) |
Jul 24, 2003 | 33.00 | 33.41 | 32.65 | 32.75 | 170,900 | -0.12(-0.37%) |
Jul 23, 2003 | 33.05 | 33.07 | 32.20 | 32.87 | 191,600 | -0.14(-0.42%) |
Jul 22, 2003 | 32.60 | 33.08 | 32.30 | 33.01 | 292,600 | +0.32(+0.98%) |
Jul 21, 2003 | 33.46 | 33.64 | 32.69 | 32.69 | 210,600 | -0.76(-2.27%) |
Jul 18, 2003 | 33.25 | 33.70 | 33.23 | 33.45 | 401,100 | +0.41(+1.24%) |
Jul 17, 2003 | 33.18 | 33.50 | 32.82 | 33.04 | 332,300 | -0.14(-0.42%) |
Jul 16, 2003 | 33.70 | 33.70 | 32.93 | 33.18 | 316,700 | -0.37(-1.10%) |
Jul 15, 2003 | 33.65 | 33.87 | 33.49 | 33.55 | 322,900 | +0.12(+0.36%) |
Jul 14, 2003 | 32.85 | 33.96 | 32.77 | 33.43 | 311,800 | +1.05(+3.24%) |
Jul 11, 2003 | 32.29 | 32.91 | 32.29 | 32.38 | 298,100 | +0.10(+0.31%) |
Jul 10, 2003 | 32.85 | 33.00 | 32.20 | 32.28 | 201,100 | -0.71(-2.15%) |
Jul 09, 2003 | 32.77 | 33.30 | 32.77 | 32.99 | 450,900 | +0.24(+0.73%) |
Jul 08, 2003 | 32.45 | 32.89 | 32.14 | 32.75 | 294,500 | +0.31(+0.96%) |
Jul 07, 2003 | 32.12 | 32.80 | 32.12 | 32.44 | 270,500 | +0.33(+1.03%) |
Jul 03, 2003 | 31.83 | 32.35 | 31.83 | 32.11 | 145,600 | +0.18(+0.56%) |
Jul 02, 2003 | 31.75 | 32.40 | 31.70 | 31.93 | 819,400 | +0.10(+0.31%) |
Jul 01, 2003 | 31.75 | 31.90 | 31.42 | 31.83 | 665,800 | -0.35(-1.09%) |
Jun 30, 2003 | 32.64 | 32.64 | 32.17 | 32.18 | 311,100 | -0.45(-1.38%) |
Jun 27, 2003 | 32.60 | 32.70 | 32.39 | 32.63 | 319,900 | -0.04(-0.12%) |
Jun 26, 2003 | 32.36 | 32.70 | 32.33 | 32.67 | 498,000 | +0.31(+0.96%) |
Jun 25, 2003 | 32.15 | 32.45 | 32.10 | 32.36 | 477,900 | +0.21(+0.65%) |
Jun 24, 2003 | 32.40 | 32.40 | 31.90 | 32.15 | 345,600 | -0.25(-0.77%) |
Jun 23, 2003 | 33.28 | 33.30 | 32.10 | 32.40 | 278,600 | -0.90(-2.70%) |
Jun 20, 2003 | 33.07 | 33.48 | 32.79 | 33.30 | 344,600 | +0.23(+0.70%) |
Jun 19, 2003 | 33.80 | 34.16 | 32.91 | 33.07 | 445,800 | -0.63(-1.87%) |
Jun 18, 2003 | 33.88 | 34.12 | 33.57 | 33.70 | 615,100 | -0.29(-0.85%) |
Jun 17, 2003 | 33.70 | 33.99 | 33.56 | 33.99 | 321,100 | +0.79(+2.38%) |
Jun 16, 2003 | 33.00 | 33.52 | 32.90 | 33.20 | 809,700 | +0.20(+0.61%) |
Jun 13, 2003 | 33.48 | 33.60 | 32.94 | 33.00 | 405,300 | -0.35(-1.05%) |
Jun 12, 2003 | 33.32 | 33.50 | 33.00 | 33.35 | 268,700 | +0.25(+0.76%) |
Jun 11, 2003 | 32.15 | 33.10 | 32.05 | 33.10 | 326,900 | +0.95(+2.95%) |
Jun 10, 2003 | 31.98 | 32.25 | 31.60 | 32.15 | 306,700 | +0.17(+0.53%) |
Jun 09, 2003 | 32.80 | 32.80 | 31.70 | 31.98 | 383,200 | -0.76(-2.32%) |
Jun 06, 2003 | 32.75 | 34.16 | 32.74 | 32.74 | 813,300 | +0.24(+0.74%) |
Jun 05, 2003 | 32.00 | 32.57 | 31.40 | 32.50 | 698,300 | +0.56(+1.75%) |
Jun 04, 2003 | 31.25 | 32.00 | 31.20 | 31.94 | 309,100 | +0.69(+2.21%) |
Jun 03, 2003 | 32.10 | 32.10 | 31.04 | 31.25 | 840,500 | -0.89(-2.77%) |
Jun 02, 2003 | 31.77 | 32.86 | 31.77 | 32.14 | 742,300 | +0.37(+1.16%) |
May 30, 2003 | 30.40 | 32.20 | 30.40 | 31.77 | 661,600 | +1.46(+4.82%) |
May 29, 2003 | 30.08 | 30.55 | 30.05 | 30.31 | 617,200 | +0.19(+0.63%) |
May 28, 2003 | 30.35 | 30.47 | 29.93 | 30.12 | 643,800 | +0.07(+0.23%) |
May 27, 2003 | 28.76 | 30.07 | 28.75 | 30.05 | 452,300 | +1.27(+4.41%) |
May 23, 2003 | 28.50 | 29.08 | 28.40 | 28.78 | 330,900 | -0.10(-0.35%) |
May 22, 2003 | 28.72 | 29.06 | 28.60 | 28.88 | 306,500 | +0.23(+0.80%) |
May 21, 2003 | 28.85 | 28.91 | 28.60 | 28.65 | 263,700 | -0.20(-0.69%) |
May 20, 2003 | 29.20 | 29.20 | 28.45 | 28.85 | 346,700 | -0.30(-1.03%) |
May 19, 2003 | 29.98 | 30.15 | 29.00 | 29.15 | 684,000 | -0.95(-3.16%) |
May 16, 2003 | 30.30 | 30.31 | 29.84 | 30.10 | 724,800 | +0.05(+0.17%) |
May 15, 2003 | 29.43 | 30.05 | 29.43 | 30.05 | 969,100 | +0.87(+2.98%) |
May 14, 2003 | 28.23 | 29.28 | 28.05 | 29.18 | 892,300 | +1.04(+3.70%) |
May 13, 2003 | 28.05 | 28.20 | 27.68 | 28.14 | 456,900 | -0.04(-0.14%) |
May 12, 2003 | 28.18 | 28.25 | 27.55 | 28.18 | 438,900 | -0.07(-0.25%) |
May 09, 2003 | 27.01 | 28.25 | 27.00 | 28.25 | 962,400 | +1.19(+4.40%) |
May 08, 2003 | 25.70 | 27.07 | 25.62 | 27.06 | 770,300 | +1.32(+5.13%) |
May 07, 2003 | 26.05 | 26.12 | 25.71 | 25.74 | 410,400 | -0.44(-1.68%) |
May 06, 2003 | 26.75 | 26.89 | 26.03 | 26.18 | 523,200 | -0.62(-2.31%) |
May 05, 2003 | 26.40 | 27.28 | 26.40 | 26.80 | 482,000 | +0.53(+2.02%) |
May 02, 2003 | 25.65 | 26.36 | 25.65 | 26.27 | 805,400 | +0.70(+2.74%) |