Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 40.26 | 40.35 | 39.79 | 39.88 | 174,631 | -0.52(-1.30%) |
Jul 30, 2003 | 39.63 | 40.41 | 39.63 | 40.40 | 319,368 | +0.67(+1.68%) |
Jul 29, 2003 | 39.72 | 39.96 | 39.34 | 39.73 | 153,601 | -0.12(-0.29%) |
Jul 28, 2003 | 39.82 | 40.34 | 39.72 | 39.85 | 130,510 | -0.21(-0.53%) |
Jul 25, 2003 | 39.48 | 40.20 | 39.48 | 40.06 | 182,054 | +0.49(+1.23%) |
Jul 24, 2003 | 39.67 | 39.99 | 39.50 | 39.58 | 374,726 | +0.01(+0.02%) |
Jul 23, 2003 | 38.70 | 39.90 | 38.66 | 39.57 | 356,377 | +0.64(+1.64%) |
Jul 22, 2003 | 38.95 | 39.17 | 38.75 | 38.93 | 165,972 | -0.12(-0.30%) |
Jul 21, 2003 | 39.43 | 39.43 | 38.68 | 39.04 | 147,313 | -0.34(-0.86%) |
Jul 18, 2003 | 39.30 | 39.67 | 39.14 | 39.38 | 120,304 | +0.09(+0.22%) |
Jul 17, 2003 | 39.63 | 39.63 | 39.03 | 39.30 | 173,704 | -0.38(-0.95%) |
Jul 16, 2003 | 39.75 | 39.77 | 39.05 | 39.67 | 156,694 | -0.03(-0.07%) |
Jul 15, 2003 | 39.77 | 39.95 | 39.38 | 39.70 | 142,571 | -0.07(-0.17%) |
Jul 14, 2003 | 39.97 | 40.01 | 39.72 | 39.77 | 211,640 | -0.12(-0.29%) |
Jul 11, 2003 | 39.72 | 39.98 | 39.45 | 39.89 | 248,649 | +0.13(+0.32%) |
Jul 10, 2003 | 39.87 | 39.92 | 39.36 | 39.76 | 114,943 | -0.22(-0.56%) |
Jul 09, 2003 | 40.45 | 40.45 | 39.82 | 39.99 | 220,918 | -0.52(-1.29%) |
Jul 08, 2003 | 40.47 | 40.63 | 40.21 | 40.51 | 168,034 | -0.13(-0.31%) |
Jul 07, 2003 | 39.67 | 40.75 | 39.67 | 40.63 | 261,123 | +0.92(+2.32%) |
Jul 03, 2003 | 39.97 | 40.11 | 39.64 | 39.71 | 67,832 | -0.47(-1.16%) |
Jul 02, 2003 | 39.74 | 40.33 | 39.72 | 40.18 | 183,806 | +0.23(+0.58%) |
Jul 01, 2003 | 39.77 | 40.11 | 39.34 | 39.95 | 313,286 | +0.08(+0.19%) |
Jun 30, 2003 | 39.75 | 40.04 | 39.64 | 39.87 | 194,321 | +0.12(+0.29%) |
Jun 27, 2003 | 39.46 | 39.84 | 39.34 | 39.75 | 98,346 | +0.13(+0.32%) |
Jun 26, 2003 | 39.29 | 39.83 | 39.20 | 39.63 | 206,177 | +0.48(+1.24%) |
Jun 25, 2003 | 39.65 | 39.77 | 39.14 | 39.14 | 177,724 | -0.48(-1.20%) |
Jun 24, 2003 | 39.17 | 39.73 | 39.17 | 39.62 | 124,530 | +0.44(+1.11%) |
Jun 23, 2003 | 39.63 | 39.63 | 38.96 | 39.18 | 150,509 | -0.59(-1.49%) |
Jun 20, 2003 | 39.67 | 39.97 | 39.31 | 39.77 | 190,095 | +0.00(+0.00%) |
Jun 19, 2003 | 39.66 | 40.13 | 39.44 | 39.77 | 324,213 | +0.10(+0.24%) |
Jun 18, 2003 | 39.77 | 39.96 | 39.58 | 39.67 | 315,347 | -0.43(-1.06%) |
Jun 17, 2003 | 40.08 | 40.27 | 39.70 | 40.10 | 184,219 | +0.00(+0.00%) |
Jun 16, 2003 | 40.21 | 40.55 | 39.79 | 40.10 | 220,918 | +0.00(+0.00%) |
Jun 13, 2003 | 39.89 | 40.20 | 39.46 | 40.10 | 279,266 | +0.12(+0.29%) |
Jun 12, 2003 | 39.77 | 40.00 | 39.56 | 39.99 | 103,191 | +0.13(+0.32%) |
Jun 11, 2003 | 39.22 | 39.86 | 38.93 | 39.86 | 170,302 | +0.65(+1.66%) |
Jun 10, 2003 | 39.03 | 39.26 | 38.98 | 39.21 | 183,394 | +0.16(+0.42%) |
Jun 09, 2003 | 39.16 | 39.16 | 38.90 | 39.04 | 170,302 | -0.16(-0.40%) |
Jun 06, 2003 | 39.00 | 39.55 | 39.00 | 39.20 | 399,364 | +0.11(+0.27%) |
Jun 05, 2003 | 38.61 | 39.09 | 38.53 | 39.09 | 175,765 | +0.37(+0.95%) |
Jun 04, 2003 | 38.27 | 38.78 | 37.91 | 38.72 | 244,938 | +0.60(+1.58%) |
Jun 03, 2003 | 38.12 | 38.35 | 37.93 | 38.12 | 130,303 | -0.12(-0.30%) |
Jun 02, 2003 | 38.09 | 38.75 | 38.09 | 38.24 | 225,866 | +0.55(+1.47%) |
May 30, 2003 | 36.67 | 37.69 | 36.67 | 37.69 | 269,782 | +0.92(+2.51%) |
May 29, 2003 | 36.86 | 37.01 | 36.50 | 36.76 | 369,984 | -0.20(-0.55%) |
May 28, 2003 | 36.81 | 37.19 | 36.81 | 36.97 | 389,468 | -0.19(-0.52%) |
May 27, 2003 | 36.72 | 37.35 | 36.42 | 37.16 | 221,331 | +0.30(+0.82%) |
May 23, 2003 | 36.87 | 37.17 | 36.61 | 36.86 | 97,418 | +0.00(+0.00%) |
May 22, 2003 | 36.47 | 36.93 | 36.19 | 36.86 | 294,626 | +0.39(+1.06%) |
May 21, 2003 | 35.89 | 36.67 | 35.75 | 36.47 | 216,485 | +0.58(+1.62%) |
May 20, 2003 | 35.91 | 36.18 | 35.85 | 35.89 | 381,324 | +0.05(+0.14%) |
May 19, 2003 | 36.91 | 36.91 | 35.31 | 35.84 | 703,372 | -1.07(-2.89%) |
May 16, 2003 | 37.44 | 38.12 | 36.91 | 36.91 | 586,986 | -0.49(-1.32%) |
May 15, 2003 | 36.84 | 37.55 | 36.84 | 37.40 | 439,981 | +0.54(+1.47%) |
May 14, 2003 | 37.23 | 37.40 | 36.82 | 36.86 | 299,575 | -0.27(-0.73%) |
May 13, 2003 | 37.25 | 37.40 | 37.08 | 37.13 | 263,081 | -0.22(-0.60%) |
May 12, 2003 | 37.20 | 37.58 | 37.20 | 37.36 | 295,657 | -0.24(-0.65%) |
May 09, 2003 | 37.40 | 37.61 | 37.28 | 37.60 | 306,069 | +0.25(+0.68%) |
May 08, 2003 | 37.64 | 37.64 | 37.13 | 37.35 | 354,418 | -0.29(-0.77%) |
May 07, 2003 | 37.71 | 37.96 | 37.45 | 37.64 | 290,194 | -0.09(-0.23%) |
May 06, 2003 | 37.47 | 37.82 | 37.18 | 37.72 | 182,672 | +0.24(+0.65%) |
May 05, 2003 | 37.44 | 37.72 | 37.34 | 37.48 | 232,670 | -0.02(-0.05%) |
May 02, 2003 | 36.67 | 37.54 | 36.29 | 37.50 | 261,638 | +0.83(+2.28%) |