Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 34.50 | 35.13 | 34.25 | 34.36 | 981,000 | -0.06(-0.17%) |
Jul 30, 2003 | 34.90 | 34.94 | 34.15 | 34.42 | 416,600 | -0.33(-0.95%) |
Jul 29, 2003 | 35.20 | 35.49 | 34.55 | 34.75 | 652,400 | -0.41(-1.17%) |
Jul 28, 2003 | 34.55 | 35.25 | 34.35 | 35.16 | 1,022,900 | +0.52(+1.50%) |
Jul 25, 2003 | 34.51 | 34.64 | 33.96 | 34.64 | 635,800 | +0.14(+0.41%) |
Jul 24, 2003 | 34.49 | 35.00 | 34.49 | 34.50 | 388,600 | +0.13(+0.38%) |
Jul 23, 2003 | 34.43 | 34.46 | 33.76 | 34.37 | 466,800 | -0.01(-0.03%) |
Jul 22, 2003 | 34.79 | 34.79 | 33.67 | 34.38 | 1,023,200 | -0.13(-0.38%) |
Jul 21, 2003 | 35.20 | 35.20 | 34.44 | 34.51 | 529,300 | -0.68(-1.93%) |
Jul 18, 2003 | 34.58 | 35.50 | 34.21 | 35.19 | 879,800 | +0.62(+1.79%) |
Jul 17, 2003 | 35.25 | 35.33 | 34.28 | 34.57 | 735,600 | -0.68(-1.93%) |
Jul 16, 2003 | 35.05 | 35.25 | 34.57 | 35.25 | 1,073,500 | +0.23(+0.66%) |
Jul 15, 2003 | 34.91 | 35.11 | 34.53 | 35.02 | 828,200 | +0.26(+0.75%) |
Jul 14, 2003 | 34.61 | 35.12 | 34.42 | 34.76 | 767,700 | +0.65(+1.91%) |
Jul 11, 2003 | 33.32 | 34.13 | 33.28 | 34.11 | 556,900 | +0.87(+2.62%) |
Jul 10, 2003 | 33.65 | 33.73 | 32.88 | 33.24 | 528,900 | -0.69(-2.03%) |
Jul 09, 2003 | 34.00 | 34.50 | 33.55 | 33.93 | 1,036,700 | -0.63(-1.82%) |
Jul 08, 2003 | 33.85 | 34.64 | 33.79 | 34.56 | 727,100 | +0.53(+1.56%) |
Jul 07, 2003 | 33.10 | 34.15 | 33.10 | 34.03 | 573,700 | +1.11(+3.37%) |
Jul 03, 2003 | 32.88 | 33.49 | 32.60 | 32.92 | 379,200 | +0.04(+0.12%) |
Jul 02, 2003 | 32.90 | 33.00 | 32.55 | 32.88 | 529,600 | +0.04(+0.12%) |
Jul 01, 2003 | 32.40 | 32.93 | 31.89 | 32.84 | 700,200 | +0.16(+0.49%) |
Jun 30, 2003 | 32.29 | 33.10 | 32.23 | 32.68 | 744,500 | +0.45(+1.40%) |
Jun 27, 2003 | 32.17 | 32.59 | 31.96 | 32.23 | 509,500 | -0.04(-0.12%) |
Jun 26, 2003 | 31.83 | 32.58 | 31.55 | 32.27 | 569,600 | +0.37(+1.16%) |
Jun 25, 2003 | 32.00 | 32.46 | 31.70 | 31.90 | 576,300 | -0.09(-0.28%) |
Jun 24, 2003 | 31.70 | 32.22 | 31.60 | 31.99 | 643,000 | +0.23(+0.72%) |
Jun 23, 2003 | 32.03 | 32.13 | 31.37 | 31.76 | 514,800 | -0.52(-1.61%) |
Jun 20, 2003 | 32.25 | 32.73 | 32.00 | 32.28 | 624,500 | +0.22(+0.69%) |
Jun 19, 2003 | 32.98 | 33.10 | 32.00 | 32.06 | 987,300 | -0.91(-2.76%) |
Jun 18, 2003 | 33.50 | 33.50 | 32.59 | 32.97 | 1,104,700 | -0.50(-1.49%) |
Jun 17, 2003 | 34.19 | 34.19 | 33.35 | 33.47 | 618,200 | -0.69(-2.02%) |
Jun 16, 2003 | 33.49 | 34.16 | 33.26 | 34.16 | 507,900 | +0.99(+2.98%) |
Jun 13, 2003 | 34.09 | 34.28 | 32.92 | 33.17 | 469,300 | -0.84(-2.47%) |
Jun 12, 2003 | 34.40 | 34.40 | 33.45 | 34.01 | 546,400 | -0.02(-0.06%) |
Jun 11, 2003 | 33.47 | 34.10 | 33.26 | 34.03 | 836,700 | +0.46(+1.37%) |
Jun 10, 2003 | 33.90 | 34.00 | 32.99 | 33.57 | 1,233,500 | -0.08(-0.24%) |
Jun 09, 2003 | 34.02 | 34.06 | 33.37 | 33.65 | 621,700 | -0.49(-1.44%) |
Jun 06, 2003 | 34.90 | 35.09 | 33.90 | 34.14 | 1,496,400 | -0.05(-0.15%) |
Jun 05, 2003 | 33.15 | 34.35 | 32.75 | 34.19 | 854,800 | +0.69(+2.06%) |
Jun 04, 2003 | 32.93 | 33.50 | 32.61 | 33.50 | 632,600 | +0.57(+1.73%) |
Jun 03, 2003 | 33.08 | 33.09 | 32.38 | 32.93 | 577,400 | -0.20(-0.60%) |
Jun 02, 2003 | 32.95 | 33.61 | 32.51 | 33.13 | 956,200 | +0.37(+1.13%) |
May 30, 2003 | 32.05 | 32.76 | 32.00 | 32.76 | 597,600 | +0.96(+3.02%) |
May 29, 2003 | 32.12 | 32.49 | 31.60 | 31.80 | 939,800 | -0.37(-1.15%) |
May 28, 2003 | 31.62 | 32.34 | 31.55 | 32.17 | 1,356,400 | +0.58(+1.84%) |
May 27, 2003 | 31.00 | 31.73 | 30.54 | 31.59 | 808,200 | +0.59(+1.90%) |
May 23, 2003 | 30.49 | 31.12 | 30.26 | 31.00 | 1,257,800 | +0.50(+1.64%) |
May 22, 2003 | 29.78 | 30.85 | 29.75 | 30.50 | 1,082,600 | +0.82(+2.76%) |
May 21, 2003 | 29.76 | 30.50 | 29.36 | 29.68 | 747,500 | -0.19(-0.64%) |
May 20, 2003 | 29.87 | 30.50 | 29.39 | 29.87 | 1,122,300 | -0.02(-0.07%) |
May 19, 2003 | 30.74 | 30.74 | 29.75 | 29.89 | 1,039,100 | -0.85(-2.77%) |
May 16, 2003 | 30.42 | 30.95 | 30.11 | 30.74 | 1,678,300 | +0.35(+1.15%) |
May 15, 2003 | 31.54 | 31.54 | 30.35 | 30.39 | 1,657,900 | -0.54(-1.75%) |
May 14, 2003 | 30.60 | 31.60 | 30.50 | 30.93 | 5,478,900 | +2.99(+10.70%) |
May 13, 2003 | 29.10 | 29.13 | 27.88 | 27.94 | 2,037,600 | -1.16(-3.99%) |
May 12, 2003 | 28.50 | 29.32 | 28.24 | 29.10 | 913,900 | +0.55(+1.93%) |
May 09, 2003 | 28.65 | 28.68 | 28.03 | 28.55 | 1,080,200 | -0.12(-0.42%) |
May 08, 2003 | 28.52 | 29.05 | 28.45 | 28.67 | 689,600 | -0.20(-0.69%) |
May 07, 2003 | 29.18 | 29.49 | 28.70 | 28.87 | 540,600 | -0.23(-0.79%) |
May 06, 2003 | 28.59 | 29.40 | 28.59 | 29.10 | 706,400 | +0.36(+1.25%) |
May 05, 2003 | 28.50 | 29.10 | 28.37 | 28.74 | 949,700 | +0.44(+1.55%) |
May 02, 2003 | 27.55 | 28.31 | 27.45 | 28.30 | 1,294,100 | +0.58(+2.09%) |