Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 37.93 | 38.72 | 37.81 | 38.28 | 542,168 | +0.51(+1.34%) |
Jul 30, 2003 | 38.21 | 38.32 | 37.55 | 37.77 | 537,669 | -0.43(-1.12%) |
Jul 29, 2003 | 38.51 | 38.51 | 37.97 | 38.20 | 431,883 | +0.01(+0.02%) |
Jul 28, 2003 | 37.89 | 38.35 | 37.73 | 38.19 | 598,981 | +0.25(+0.66%) |
Jul 25, 2003 | 37.51 | 37.98 | 36.99 | 37.94 | 397,693 | +0.79(+2.11%) |
Jul 24, 2003 | 37.34 | 37.72 | 37.13 | 37.16 | 553,479 | -0.03(-0.08%) |
Jul 23, 2003 | 37.34 | 37.50 | 36.59 | 37.19 | 294,735 | -0.13(-0.35%) |
Jul 22, 2003 | 36.80 | 37.35 | 36.62 | 37.32 | 424,171 | +0.45(+1.22%) |
Jul 21, 2003 | 37.46 | 37.46 | 36.76 | 36.87 | 445,765 | -0.51(-1.37%) |
Jul 18, 2003 | 37.19 | 37.58 | 37.11 | 37.38 | 508,877 | +0.49(+1.33%) |
Jul 17, 2003 | 36.45 | 37.24 | 36.41 | 36.89 | 556,950 | -0.30(-0.80%) |
Jul 16, 2003 | 37.48 | 37.60 | 37.02 | 37.19 | 370,700 | -0.25(-0.66%) |
Jul 15, 2003 | 37.50 | 37.76 | 37.34 | 37.44 | 476,743 | -0.06(-0.17%) |
Jul 14, 2003 | 37.39 | 37.90 | 37.39 | 37.50 | 507,977 | +0.30(+0.82%) |
Jul 11, 2003 | 36.99 | 37.41 | 36.98 | 37.20 | 309,645 | +0.20(+0.55%) |
Jul 10, 2003 | 37.07 | 37.15 | 36.68 | 36.99 | 514,661 | -0.20(-0.54%) |
Jul 09, 2003 | 37.04 | 37.34 | 36.94 | 37.20 | 877,264 | +0.27(+0.74%) |
Jul 08, 2003 | 36.54 | 36.93 | 36.50 | 36.92 | 527,772 | +0.33(+0.89%) |
Jul 07, 2003 | 36.53 | 36.69 | 36.33 | 36.60 | 510,805 | +0.26(+0.73%) |
Jul 03, 2003 | 36.57 | 36.64 | 36.25 | 36.33 | 294,735 | -0.31(-0.85%) |
Jul 02, 2003 | 36.34 | 36.75 | 36.18 | 36.64 | 515,432 | +0.23(+0.62%) |
Jul 01, 2003 | 36.44 | 36.49 | 35.68 | 36.42 | 684,715 | +0.04(+0.11%) |
Jun 30, 2003 | 36.51 | 36.64 | 36.04 | 36.38 | 499,494 | -0.13(-0.36%) |
Jun 27, 2003 | 36.64 | 36.64 | 36.20 | 36.51 | 997,446 | -0.23(-0.61%) |
Jun 26, 2003 | 36.18 | 37.01 | 35.87 | 36.74 | 1,500,925 | +1.61(+4.58%) |
Jun 25, 2003 | 34.81 | 35.38 | 34.62 | 35.13 | 1,521,234 | -0.58(-1.63%) |
Jun 24, 2003 | 35.80 | 36.25 | 35.70 | 35.71 | 389,209 | -0.09(-0.26%) |
Jun 23, 2003 | 36.36 | 36.37 | 35.61 | 35.80 | 585,742 | -0.59(-1.62%) |
Jun 20, 2003 | 36.34 | 36.62 | 36.20 | 36.39 | 711,323 | +0.17(+0.47%) |
Jun 19, 2003 | 36.88 | 37.39 | 35.98 | 36.22 | 1,193,722 | -0.81(-2.18%) |
Jun 18, 2003 | 37.09 | 37.13 | 36.59 | 37.03 | 732,660 | -0.14(-0.38%) |
Jun 17, 2003 | 37.42 | 37.42 | 36.74 | 37.17 | 528,543 | -0.09(-0.25%) |
Jun 16, 2003 | 36.74 | 37.57 | 36.67 | 37.27 | 682,402 | +0.54(+1.46%) |
Jun 13, 2003 | 37.87 | 37.87 | 36.66 | 36.73 | 766,465 | -1.14(-3.02%) |
Jun 12, 2003 | 37.89 | 38.43 | 37.83 | 37.87 | 711,708 | +0.07(+0.19%) |
Jun 11, 2003 | 37.72 | 38.22 | 37.23 | 37.80 | 516,204 | +0.35(+0.93%) |
Jun 10, 2003 | 38.05 | 38.40 | 37.24 | 37.45 | 781,504 | -0.60(-1.57%) |
Jun 09, 2003 | 38.35 | 38.39 | 37.62 | 38.05 | 1,077,653 | -0.38(-0.99%) |
Jun 06, 2003 | 38.90 | 39.52 | 38.39 | 38.43 | 857,341 | -0.18(-0.46%) |
Jun 05, 2003 | 37.72 | 38.67 | 37.65 | 38.61 | 764,794 | +0.73(+1.93%) |
Jun 04, 2003 | 37.23 | 38.06 | 37.21 | 37.88 | 432,655 | +0.73(+1.97%) |
Jun 03, 2003 | 37.27 | 37.51 | 37.15 | 37.15 | 613,892 | -0.16(-0.42%) |
Jun 02, 2003 | 36.46 | 37.70 | 36.41 | 37.30 | 651,424 | +0.97(+2.68%) |
May 30, 2003 | 35.60 | 36.40 | 35.60 | 36.33 | 649,368 | +0.82(+2.30%) |
May 29, 2003 | 36.04 | 36.32 | 35.45 | 35.52 | 518,646 | -0.58(-1.60%) |
May 28, 2003 | 36.29 | 36.29 | 35.88 | 36.09 | 541,782 | +0.18(+0.50%) |
May 27, 2003 | 34.82 | 35.94 | 34.73 | 35.91 | 484,455 | +1.06(+3.04%) |
May 23, 2003 | 34.93 | 35.06 | 34.57 | 34.85 | 397,050 | +0.07(+0.20%) |
May 22, 2003 | 34.49 | 35.04 | 34.45 | 34.78 | 507,335 | +0.30(+0.86%) |
May 21, 2003 | 34.95 | 34.95 | 34.43 | 34.49 | 763,252 | -0.48(-1.38%) |
May 20, 2003 | 35.20 | 35.35 | 34.54 | 34.97 | 469,159 | -0.23(-0.66%) |
May 19, 2003 | 36.10 | 36.13 | 35.14 | 35.20 | 552,965 | -0.97(-2.69%) |
May 16, 2003 | 36.18 | 36.37 | 35.83 | 36.18 | 573,403 | -0.05(-0.15%) |
May 15, 2003 | 35.94 | 36.36 | 35.94 | 36.23 | 768,393 | +0.33(+0.91%) |
May 14, 2003 | 36.53 | 36.55 | 35.79 | 35.90 | 351,419 | -0.51(-1.41%) |
May 13, 2003 | 36.36 | 36.56 | 36.04 | 36.42 | 488,054 | +0.13(+0.36%) |
May 12, 2003 | 35.94 | 36.46 | 35.49 | 36.29 | 344,993 | +0.42(+1.17%) |
May 09, 2003 | 35.24 | 35.97 | 35.24 | 35.87 | 376,227 | +0.60(+1.70%) |
May 08, 2003 | 35.79 | 35.80 | 35.22 | 35.27 | 675,846 | -0.83(-2.31%) |
May 07, 2003 | 36.22 | 36.54 | 36.01 | 36.10 | 995,004 | -0.23(-0.62%) |
May 06, 2003 | 36.18 | 36.57 | 36.12 | 36.32 | 651,939 | +0.11(+0.30%) |
May 05, 2003 | 36.53 | 36.63 | 36.07 | 36.22 | 683,687 | +0.00(+0.00%) |
May 02, 2003 | 35.59 | 36.22 | 35.48 | 36.22 | 1,372,388 | +0.58(+1.62%) |