Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 34.05 | 34.51 | 34.00 | 34.12 | 544,397 | +1.13(+3.44%) |
Jul 30, 2003 | 33.00 | 33.16 | 32.86 | 32.99 | 80,151 | -0.35(-1.04%) |
Jul 29, 2003 | 33.45 | 33.66 | 33.28 | 33.33 | 155,562 | +0.33(+1.01%) |
Jul 28, 2003 | 32.89 | 33.10 | 32.73 | 33.00 | 203,538 | -0.28(-0.84%) |
Jul 25, 2003 | 32.18 | 33.35 | 32.18 | 33.28 | 145,938 | +1.05(+3.26%) |
Jul 24, 2003 | 32.39 | 32.94 | 32.23 | 32.23 | 319,887 | +0.00(+0.00%) |
Jul 23, 2003 | 32.16 | 32.24 | 31.78 | 32.23 | 304,949 | -0.27(-0.84%) |
Jul 22, 2003 | 31.86 | 32.50 | 31.86 | 32.50 | 375,620 | +0.57(+1.79%) |
Jul 21, 2003 | 32.41 | 32.48 | 31.71 | 31.93 | 534,199 | -0.90(-2.74%) |
Jul 18, 2003 | 32.89 | 32.96 | 32.60 | 32.83 | 580,308 | -0.31(-0.95%) |
Jul 17, 2003 | 32.90 | 33.49 | 32.79 | 33.14 | 820,618 | -1.21(-3.53%) |
Jul 16, 2003 | 33.90 | 34.51 | 33.90 | 34.35 | 562,065 | +0.59(+1.75%) |
Jul 15, 2003 | 34.01 | 34.09 | 33.54 | 33.76 | 304,087 | -0.41(-1.20%) |
Jul 14, 2003 | 33.99 | 34.66 | 33.88 | 34.17 | 478,754 | +0.58(+1.72%) |
Jul 11, 2003 | 33.07 | 33.79 | 33.07 | 33.59 | 403,917 | -0.23(-0.68%) |
Jul 10, 2003 | 34.11 | 34.22 | 33.78 | 33.82 | 392,713 | -0.93(-2.66%) |
Jul 09, 2003 | 34.60 | 34.93 | 34.54 | 34.75 | 508,487 | -0.83(-2.33%) |
Jul 08, 2003 | 35.46 | 35.67 | 35.32 | 35.57 | 333,246 | -0.64(-1.77%) |
Jul 07, 2003 | 35.21 | 36.28 | 35.21 | 36.22 | 432,070 | +1.75(+5.09%) |
Jul 03, 2003 | 34.67 | 34.80 | 34.43 | 34.46 | 194,633 | +0.63(+1.87%) |
Jul 02, 2003 | 33.24 | 34.08 | 33.24 | 33.83 | 110,459 | +0.97(+2.94%) |
Jul 01, 2003 | 31.97 | 32.87 | 31.97 | 32.86 | 152,115 | +1.08(+3.40%) |
Jun 30, 2003 | 32.02 | 32.26 | 31.78 | 31.78 | 129,420 | -0.31(-0.98%) |
Jun 27, 2003 | 32.11 | 32.37 | 32.03 | 32.09 | 78,427 | -0.01(-0.04%) |
Jun 26, 2003 | 32.12 | 32.82 | 31.92 | 32.11 | 108,735 | +0.08(+0.26%) |
Jun 25, 2003 | 32.46 | 32.62 | 32.02 | 32.02 | 71,389 | -0.49(-1.52%) |
Jun 24, 2003 | 32.06 | 32.62 | 32.02 | 32.52 | 117,928 | +0.08(+0.24%) |
Jun 23, 2003 | 32.93 | 32.93 | 32.23 | 32.44 | 245,050 | -0.61(-1.85%) |
Jun 20, 2003 | 33.04 | 33.17 | 32.91 | 33.05 | 207,847 | +0.05(+0.15%) |
Jun 19, 2003 | 33.28 | 33.48 | 32.94 | 33.01 | 128,701 | -0.55(-1.64%) |
Jun 18, 2003 | 33.57 | 33.71 | 33.12 | 33.56 | 191,760 | -0.15(-0.43%) |
Jun 17, 2003 | 33.97 | 34.02 | 33.65 | 33.70 | 472,721 | +1.11(+3.42%) |
Jun 16, 2003 | 32.31 | 32.65 | 32.18 | 32.59 | 124,823 | +0.07(+0.21%) |
Jun 13, 2003 | 32.72 | 32.76 | 32.49 | 32.52 | 302,363 | -0.10(-0.32%) |
Jun 12, 2003 | 32.72 | 32.83 | 32.51 | 32.62 | 81,300 | +0.17(+0.51%) |
Jun 11, 2003 | 32.07 | 32.56 | 32.00 | 32.46 | 177,539 | +1.68(+5.45%) |
Jun 10, 2003 | 30.50 | 30.81 | 30.46 | 30.78 | 383,520 | +0.31(+1.03%) |
Jun 09, 2003 | 30.74 | 30.78 | 30.39 | 30.46 | 78,571 | -0.10(-0.34%) |
Jun 06, 2003 | 30.91 | 31.05 | 30.56 | 30.57 | 125,972 | +0.63(+2.12%) |
Jun 05, 2003 | 29.94 | 29.94 | 29.70 | 29.94 | 90,206 | -0.35(-1.15%) |
Jun 04, 2003 | 30.14 | 30.33 | 30.11 | 30.28 | 213,880 | -0.41(-1.34%) |
Jun 03, 2003 | 30.40 | 30.76 | 30.33 | 30.69 | 197,505 | +0.15(+0.48%) |
Jun 02, 2003 | 30.28 | 31.00 | 30.28 | 30.55 | 245,912 | +0.79(+2.67%) |
May 30, 2003 | 29.31 | 29.94 | 29.24 | 29.75 | 136,458 | +0.47(+1.59%) |
May 29, 2003 | 28.93 | 29.55 | 28.93 | 29.29 | 117,354 | +0.68(+2.36%) |
May 28, 2003 | 28.22 | 28.72 | 28.22 | 28.61 | 116,923 | +0.12(+0.42%) |
May 27, 2003 | 28.27 | 28.49 | 28.13 | 28.49 | 132,436 | -0.12(-0.41%) |
May 23, 2003 | 28.65 | 28.75 | 28.45 | 28.61 | 56,019 | +0.38(+1.36%) |
May 22, 2003 | 27.78 | 28.30 | 27.74 | 28.23 | 81,013 | +0.65(+2.37%) |
May 21, 2003 | 27.50 | 27.65 | 27.49 | 27.58 | 83,024 | -0.68(-2.39%) |
May 20, 2003 | 28.02 | 28.32 | 28.02 | 28.25 | 65,500 | +0.52(+1.86%) |
May 19, 2003 | 27.88 | 28.08 | 27.74 | 27.74 | 64,494 | -0.22(-0.77%) |
May 16, 2003 | 28.04 | 28.06 | 27.76 | 27.95 | 70,958 | -0.19(-0.67%) |
May 15, 2003 | 28.02 | 28.20 | 28.01 | 28.14 | 129,276 | +0.08(+0.27%) |
May 14, 2003 | 28.34 | 28.34 | 27.90 | 28.06 | 66,505 | -0.47(-1.63%) |
May 13, 2003 | 28.47 | 28.65 | 28.38 | 28.53 | 143,784 | -0.52(-1.80%) |
May 12, 2003 | 28.89 | 29.14 | 28.88 | 29.05 | 415,264 | -0.53(-1.79%) |
May 09, 2003 | 29.31 | 29.59 | 29.16 | 29.58 | 122,094 | +1.17(+4.12%) |
May 08, 2003 | 28.54 | 28.61 | 28.40 | 28.41 | 112,901 | -0.57(-1.97%) |
May 07, 2003 | 29.24 | 29.24 | 28.89 | 28.98 | 77,853 | -0.55(-1.86%) |
May 06, 2003 | 29.11 | 29.73 | 29.11 | 29.53 | 290,441 | +0.87(+3.04%) |
May 05, 2003 | 28.58 | 29.03 | 28.58 | 28.66 | 184,290 | +0.08(+0.29%) |
May 02, 2003 | 27.85 | 28.82 | 27.85 | 28.58 | 165,186 | +0.90(+3.24%) |