Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 38.50 | 38.50 | 38.50 | 38.50 | 0 | +0.65(+1.72%) |
Jul 30, 2003 | 37.85 | 37.85 | 37.85 | 37.85 | 0 | -1.15(-2.95%) |
Jul 29, 2003 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | -0.05(-0.13%) |
Jul 28, 2003 | 39.05 | 39.05 | 39.05 | 39.05 | 0 | +0.00(+0.00%) |
Jul 25, 2003 | 39.05 | 39.05 | 39.05 | 39.05 | 0 | +0.55(+1.43%) |
Jul 24, 2003 | 38.50 | 38.50 | 38.50 | 38.50 | 0 | +0.95(+2.53%) |
Jul 23, 2003 | 37.55 | 37.55 | 37.55 | 37.55 | 0 | -0.35(-0.92%) |
Jul 22, 2003 | 37.90 | 37.90 | 37.90 | 37.90 | 0 | -0.30(-0.79%) |
Jul 21, 2003 | 38.20 | 38.20 | 38.20 | 38.20 | 0 | +0.18(+0.47%) |
Jul 18, 2003 | 38.02 | 38.02 | 38.02 | 38.02 | 0 | -0.65(-1.68%) |
Jul 17, 2003 | 38.67 | 38.67 | 38.67 | 38.67 | 0 | -0.43(-1.10%) |
Jul 16, 2003 | 39.10 | 39.10 | 39.10 | 39.10 | 0 | +0.00(+0.00%) |
Jul 15, 2003 | 39.10 | 39.10 | 39.10 | 39.10 | 0 | +0.00(+0.00%) |
Jul 14, 2003 | 39.10 | 39.10 | 39.10 | 39.10 | 0 | +0.60(+1.56%) |
Jul 11, 2003 | 38.50 | 38.50 | 38.50 | 38.50 | 0 | -0.30(-0.77%) |
Jul 10, 2003 | 38.80 | 38.80 | 38.80 | 38.80 | 0 | -1.47(-3.65%) |
Jul 09, 2003 | 40.27 | 40.27 | 40.27 | 40.27 | 0 | +0.00(+0.00%) |
Jul 08, 2003 | 40.27 | 40.27 | 40.27 | 40.27 | 0 | +1.52(+3.92%) |
Jul 07, 2003 | 38.75 | 38.75 | 38.75 | 38.75 | 0 | +0.00(+0.00%) |
Jul 03, 2003 | 38.95 | 39.30 | 38.75 | 38.75 | 1,100 | +1.25(+3.33%) |
Jul 02, 2003 | 37.50 | 37.50 | 37.50 | 37.50 | 0 | -1.25(-3.23%) |
Jul 01, 2003 | 38.75 | 38.75 | 38.75 | 38.75 | 0 | +0.75(+1.97%) |
Jun 30, 2003 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | -0.25(-0.65%) |
Jun 27, 2003 | 38.25 | 38.25 | 38.25 | 38.25 | 0 | +0.50(+1.32%) |
Jun 26, 2003 | 37.75 | 37.75 | 37.75 | 37.75 | 0 | +0.25(+0.67%) |
Jun 25, 2003 | 37.50 | 37.50 | 37.50 | 37.50 | 0 | +0.50(+1.35%) |
Jun 24, 2003 | 37.00 | 37.00 | 37.00 | 37.00 | 0 | -1.10(-2.89%) |
Jun 23, 2003 | 38.10 | 38.10 | 38.10 | 38.10 | 0 | +0.33(+0.87%) |
Jun 20, 2003 | 37.77 | 37.77 | 37.77 | 37.77 | 0 | -0.53(-1.38%) |
Jun 19, 2003 | 38.30 | 38.30 | 38.30 | 38.30 | 0 | +0.00(+0.00%) |
Jun 18, 2003 | 38.30 | 38.30 | 38.30 | 38.30 | 0 | +0.50(+1.32%) |
Jun 17, 2003 | 37.80 | 37.80 | 37.80 | 37.80 | 0 | +0.80(+2.16%) |
Jun 16, 2003 | 37.00 | 37.00 | 37.00 | 37.00 | 0 | -0.05(-0.13%) |
Jun 13, 2003 | 37.05 | 37.05 | 37.05 | 37.05 | 0 | +0.30(+0.82%) |
Jun 12, 2003 | 36.75 | 36.75 | 36.75 | 36.75 | 0 | +1.20(+3.38%) |
Jun 11, 2003 | 35.55 | 35.55 | 35.55 | 35.55 | 0 | +0.05(+0.14%) |
Jun 10, 2003 | 35.50 | 35.50 | 35.50 | 35.50 | 0 | -0.10(-0.28%) |
Jun 09, 2003 | 35.60 | 35.60 | 35.60 | 35.60 | 0 | +0.00(+0.00%) |
Jun 06, 2003 | 35.60 | 35.60 | 35.60 | 35.60 | 0 | +1.45(+4.25%) |
Jun 05, 2003 | 34.15 | 34.15 | 34.15 | 34.15 | 0 | +0.00(+0.00%) |
Jun 04, 2003 | 34.15 | 34.15 | 34.15 | 34.15 | 0 | -0.10(-0.29%) |
Jun 03, 2003 | 34.25 | 34.25 | 34.25 | 34.25 | 0 | +0.00(+0.00%) |
Jun 02, 2003 | 34.25 | 34.25 | 34.25 | 34.25 | 0 | +1.00(+3.01%) |
May 30, 2003 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | +0.75(+2.31%) |
May 29, 2003 | 32.50 | 32.50 | 32.50 | 32.50 | 0 | +0.80(+2.52%) |
May 28, 2003 | 31.70 | 31.70 | 31.70 | 31.70 | 0 | +0.45(+1.44%) |
May 23, 2003 | 31.25 | 31.25 | 31.25 | 31.25 | 0 | +0.62(+2.04%) |
May 22, 2003 | 30.63 | 30.63 | 30.63 | 30.63 | 0 | -0.07(-0.24%) |
May 21, 2003 | 30.70 | 30.70 | 30.70 | 30.70 | 0 | -1.05(-3.31%) |
May 20, 2003 | 31.75 | 31.75 | 31.75 | 31.75 | 0 | -1.25(-3.79%) |
May 19, 2003 | 33.00 | 33.00 | 33.00 | 33.00 | 0 | +0.10(+0.30%) |
May 16, 2003 | 32.90 | 32.90 | 32.90 | 32.90 | 0 | -0.40(-1.20%) |
May 15, 2003 | 33.30 | 33.30 | 33.30 | 33.30 | 0 | +0.05(+0.15%) |
May 14, 2003 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | -0.37(-1.10%) |
May 13, 2003 | 33.62 | 33.62 | 33.62 | 33.62 | 0 | +0.00(+0.00%) |
May 12, 2003 | 34.00 | 33.62 | 29.98 | 33.62 | 1,000 | +1.02(+3.13%) |
May 09, 2003 | 32.60 | 32.60 | 32.60 | 32.60 | 0 | -0.50(-1.51%) |
May 08, 2003 | 33.10 | 33.10 | 33.10 | 33.10 | 0 | +0.00(+0.00%) |
May 07, 2003 | 33.10 | 33.10 | 33.10 | 33.10 | 0 | +0.85(+2.64%) |
May 06, 2003 | 32.25 | 32.25 | 32.25 | 32.25 | 0 | -1.00(-3.01%) |
May 05, 2003 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | +0.05(+0.15%) |
May 02, 2003 | 33.20 | 33.20 | 33.20 | 33.20 | 0 | +0.10(+0.30%) |