Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 38.48 | 40.67 | 38.47 | 40.38 | 2,111,978 | +1.90(+4.93%) |
Jul 30, 2003 | 38.44 | 38.67 | 38.26 | 38.48 | 739,969 | +0.22(+0.56%) |
Jul 29, 2003 | 38.70 | 38.90 | 38.05 | 38.27 | 662,760 | -0.42(-1.09%) |
Jul 28, 2003 | 38.64 | 38.98 | 38.13 | 38.69 | 707,972 | +0.30(+0.79%) |
Jul 25, 2003 | 38.38 | 38.51 | 37.83 | 38.39 | 637,372 | +0.01(+0.02%) |
Jul 24, 2003 | 39.40 | 39.40 | 38.37 | 38.38 | 1,051,699 | +0.25(+0.66%) |
Jul 23, 2003 | 39.25 | 39.33 | 37.47 | 38.13 | 962,666 | -0.86(-2.21%) |
Jul 22, 2003 | 39.46 | 39.46 | 38.36 | 38.99 | 1,303,031 | -0.47(-1.20%) |
Jul 21, 2003 | 39.51 | 40.03 | 39.30 | 39.46 | 1,148,151 | -0.19(-0.48%) |
Jul 18, 2003 | 38.95 | 39.81 | 38.95 | 39.65 | 1,321,348 | +0.71(+1.82%) |
Jul 17, 2003 | 38.60 | 39.52 | 38.17 | 38.95 | 2,673,302 | +0.95(+2.50%) |
Jul 16, 2003 | 37.22 | 38.82 | 37.11 | 38.00 | 2,938,893 | +1.13(+3.07%) |
Jul 15, 2003 | 35.28 | 37.05 | 35.19 | 36.87 | 2,634,929 | +1.79(+5.12%) |
Jul 14, 2003 | 34.16 | 35.37 | 34.16 | 35.07 | 1,101,664 | +1.32(+3.91%) |
Jul 11, 2003 | 33.64 | 34.04 | 33.61 | 33.75 | 390,793 | +0.42(+1.27%) |
Jul 10, 2003 | 33.94 | 33.94 | 33.24 | 33.33 | 895,660 | -0.87(-2.55%) |
Jul 09, 2003 | 34.03 | 34.62 | 33.86 | 34.20 | 914,440 | +0.28(+0.81%) |
Jul 08, 2003 | 33.90 | 34.20 | 33.37 | 33.93 | 484,231 | +0.28(+0.82%) |
Jul 07, 2003 | 33.04 | 34.22 | 32.99 | 33.65 | 1,614,994 | +0.72(+2.17%) |
Jul 03, 2003 | 32.93 | 33.03 | 32.77 | 32.93 | 562,367 | -0.19(-0.57%) |
Jul 02, 2003 | 32.26 | 33.12 | 32.26 | 33.12 | 902,268 | +0.86(+2.67%) |
Jul 01, 2003 | 31.61 | 32.32 | 31.50 | 32.26 | 921,048 | +0.65(+2.05%) |
Jun 30, 2003 | 32.18 | 32.35 | 31.23 | 31.61 | 1,212,376 | -0.72(-2.21%) |
Jun 27, 2003 | 32.26 | 32.46 | 31.74 | 32.33 | 1,155,687 | +0.19(+0.59%) |
Jun 26, 2003 | 31.83 | 32.14 | 30.97 | 32.14 | 2,448,053 | -0.67(-2.05%) |
Jun 25, 2003 | 33.02 | 33.73 | 32.78 | 32.81 | 546,485 | -0.01(-0.03%) |
Jun 24, 2003 | 32.77 | 33.07 | 32.61 | 32.82 | 676,440 | +0.12(+0.37%) |
Jun 23, 2003 | 33.57 | 33.57 | 32.62 | 32.70 | 591,928 | -0.87(-2.59%) |
Jun 20, 2003 | 33.47 | 33.87 | 33.39 | 33.57 | 406,212 | +0.00(+0.00%) |
Jun 19, 2003 | 34.72 | 34.72 | 33.54 | 33.57 | 918,382 | -1.02(-2.94%) |
Jun 18, 2003 | 34.38 | 34.72 | 33.53 | 34.59 | 1,199,508 | +0.56(+1.65%) |
Jun 17, 2003 | 34.22 | 34.38 | 33.12 | 34.03 | 1,213,535 | -0.18(-0.53%) |
Jun 16, 2003 | 33.68 | 34.21 | 33.37 | 34.21 | 550,310 | +0.73(+2.19%) |
Jun 13, 2003 | 33.31 | 33.56 | 32.81 | 33.48 | 614,998 | -0.01(-0.03%) |
Jun 12, 2003 | 33.63 | 33.99 | 33.26 | 33.49 | 433,687 | -0.15(-0.44%) |
Jun 11, 2003 | 32.76 | 33.81 | 32.62 | 33.63 | 767,907 | +0.87(+2.66%) |
Jun 10, 2003 | 32.57 | 33.08 | 32.26 | 32.76 | 700,785 | +0.19(+0.58%) |
Jun 09, 2003 | 32.58 | 33.16 | 32.48 | 32.57 | 652,675 | -0.85(-2.53%) |
Jun 06, 2003 | 34.80 | 34.80 | 33.39 | 33.42 | 1,263,500 | -0.67(-1.97%) |
Jun 05, 2003 | 34.12 | 34.20 | 33.26 | 34.09 | 1,152,673 | -0.03(-0.08%) |
Jun 04, 2003 | 34.42 | 34.63 | 34.05 | 34.12 | 1,316,131 | -0.38(-1.10%) |
Jun 03, 2003 | 35.82 | 35.97 | 34.37 | 34.50 | 1,810,101 | -1.97(-5.39%) |
Jun 02, 2003 | 34.85 | 36.79 | 34.85 | 36.46 | 1,754,339 | +1.73(+4.97%) |
May 30, 2003 | 32.82 | 34.76 | 32.82 | 34.74 | 2,144,785 | +1.91(+5.83%) |
May 29, 2003 | 33.21 | 33.84 | 32.81 | 32.82 | 1,793,639 | -0.04(-0.13%) |
May 28, 2003 | 31.82 | 33.04 | 31.80 | 32.87 | 1,198,232 | +1.09(+3.42%) |
May 27, 2003 | 31.05 | 31.78 | 31.03 | 31.78 | 970,318 | +0.75(+2.42%) |
May 23, 2003 | 31.11 | 31.27 | 30.81 | 31.03 | 592,508 | -0.09(-0.30%) |
May 22, 2003 | 31.01 | 31.20 | 30.79 | 31.12 | 920,353 | -0.05(-0.17%) |
May 21, 2003 | 31.04 | 31.20 | 30.62 | 31.17 | 1,128,676 | +0.23(+0.75%) |
May 20, 2003 | 30.86 | 31.29 | 30.64 | 30.94 | 1,007,531 | +0.06(+0.20%) |
May 19, 2003 | 31.21 | 31.37 | 30.80 | 30.88 | 830,392 | -0.32(-1.02%) |
May 16, 2003 | 31.40 | 31.63 | 30.71 | 31.20 | 1,729,763 | +0.15(+0.47%) |
May 15, 2003 | 32.99 | 33.02 | 30.84 | 31.05 | 3,095,975 | -2.04(-6.15%) |
May 14, 2003 | 33.64 | 33.64 | 32.99 | 33.09 | 1,017,848 | -0.61(-1.82%) |
May 13, 2003 | 33.69 | 33.99 | 33.59 | 33.70 | 769,762 | +0.02(+0.05%) |
May 12, 2003 | 33.00 | 33.79 | 32.85 | 33.68 | 700,321 | +0.68(+2.06%) |
May 09, 2003 | 33.21 | 33.23 | 32.75 | 33.00 | 690,931 | +0.14(+0.42%) |
May 08, 2003 | 33.47 | 33.47 | 32.57 | 32.87 | 901,456 | -0.60(-1.80%) |
May 07, 2003 | 34.27 | 34.29 | 33.38 | 33.47 | 1,086,594 | -0.89(-2.59%) |
May 06, 2003 | 34.65 | 35.06 | 34.32 | 34.36 | 1,228,258 | -0.09(-0.28%) |
May 05, 2003 | 34.63 | 34.98 | 34.44 | 34.45 | 1,001,966 | -0.01(-0.02%) |
May 02, 2003 | 33.51 | 34.46 | 33.14 | 34.46 | 1,527,236 | +0.51(+1.50%) |