Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 38.22 | 38.32 | 37.95 | 38.11 | 404,053 | -0.43(-1.11%) |
Jul 30, 2003 | 37.74 | 38.57 | 37.74 | 38.54 | 172,847 | +0.84(+2.22%) |
Jul 29, 2003 | 37.10 | 37.71 | 37.10 | 37.70 | 341,083 | +0.44(+1.18%) |
Jul 28, 2003 | 37.07 | 37.27 | 37.00 | 37.26 | 200,038 | +0.28(+0.75%) |
Jul 25, 2003 | 36.64 | 37.12 | 36.64 | 36.98 | 115,920 | +0.40(+1.10%) |
Jul 24, 2003 | 36.22 | 36.85 | 36.22 | 36.58 | 333,292 | +0.48(+1.34%) |
Jul 23, 2003 | 36.41 | 36.43 | 35.98 | 36.10 | 216,417 | -0.21(-0.57%) |
Jul 22, 2003 | 36.26 | 36.41 | 36.18 | 36.31 | 126,733 | +0.05(+0.14%) |
Jul 21, 2003 | 36.71 | 36.98 | 35.85 | 36.25 | 162,352 | -0.41(-1.12%) |
Jul 18, 2003 | 36.40 | 36.72 | 36.40 | 36.66 | 208,625 | +0.31(+0.87%) |
Jul 17, 2003 | 37.23 | 37.23 | 36.33 | 36.35 | 242,654 | -0.99(-2.64%) |
Jul 16, 2003 | 37.47 | 37.64 | 37.19 | 37.34 | 79,188 | -0.02(-0.05%) |
Jul 15, 2003 | 37.36 | 37.47 | 37.25 | 37.36 | 163,624 | -0.01(-0.02%) |
Jul 14, 2003 | 37.42 | 37.47 | 37.36 | 37.36 | 256,806 | -0.02(-0.05%) |
Jul 11, 2003 | 36.79 | 37.39 | 36.79 | 37.38 | 96,998 | +0.52(+1.42%) |
Jul 10, 2003 | 37.01 | 37.01 | 36.63 | 36.86 | 156,628 | -0.25(-0.66%) |
Jul 09, 2003 | 37.53 | 37.53 | 36.78 | 37.10 | 226,912 | -0.42(-1.12%) |
Jul 08, 2003 | 37.10 | 37.53 | 36.88 | 37.53 | 98,429 | +0.43(+1.15%) |
Jul 07, 2003 | 37.10 | 37.17 | 36.95 | 37.10 | 215,145 | -0.01(-0.02%) |
Jul 03, 2003 | 36.76 | 37.15 | 36.73 | 37.10 | 78,711 | +0.21(+0.58%) |
Jul 02, 2003 | 36.57 | 37.17 | 36.57 | 36.89 | 483,400 | +0.26(+0.70%) |
Jul 01, 2003 | 35.91 | 36.75 | 35.64 | 36.63 | 293,061 | +0.63(+1.75%) |
Jun 30, 2003 | 35.94 | 36.00 | 35.63 | 36.00 | 244,721 | +0.00(+0.00%) |
Jun 27, 2003 | 35.66 | 36.03 | 35.61 | 36.00 | 101,609 | +0.35(+0.97%) |
Jun 26, 2003 | 35.88 | 35.88 | 35.42 | 35.66 | 353,963 | -0.72(-1.97%) |
Jun 25, 2003 | 36.03 | 36.51 | 35.99 | 36.37 | 190,657 | +0.25(+0.68%) |
Jun 24, 2003 | 35.53 | 36.13 | 35.48 | 36.13 | 232,000 | +0.52(+1.47%) |
Jun 23, 2003 | 36.07 | 36.07 | 35.42 | 35.61 | 144,066 | -0.55(-1.51%) |
Jun 20, 2003 | 36.29 | 36.47 | 36.12 | 36.15 | 69,806 | -0.04(-0.10%) |
Jun 19, 2003 | 36.19 | 36.59 | 36.14 | 36.19 | 94,612 | -0.23(-0.62%) |
Jun 18, 2003 | 36.47 | 36.50 | 36.11 | 36.42 | 151,221 | -0.17(-0.46%) |
Jun 17, 2003 | 36.76 | 36.79 | 36.48 | 36.59 | 114,489 | -0.10(-0.27%) |
Jun 16, 2003 | 36.41 | 36.98 | 36.41 | 36.69 | 188,430 | +0.23(+0.64%) |
Jun 13, 2003 | 36.82 | 36.82 | 36.31 | 36.46 | 78,711 | -0.42(-1.13%) |
Jun 12, 2003 | 37.20 | 37.20 | 36.64 | 36.87 | 66,785 | -0.47(-1.25%) |
Jun 11, 2003 | 37.23 | 37.35 | 36.92 | 37.34 | 131,186 | +0.03(+0.08%) |
Jun 10, 2003 | 36.73 | 37.36 | 36.73 | 37.30 | 123,235 | +0.51(+1.38%) |
Jun 09, 2003 | 36.85 | 36.85 | 36.60 | 36.80 | 114,807 | -0.16(-0.44%) |
Jun 06, 2003 | 36.92 | 37.10 | 36.73 | 36.96 | 98,747 | +0.17(+0.46%) |
Jun 05, 2003 | 36.79 | 36.79 | 36.50 | 36.79 | 62,333 | -0.03(-0.09%) |
Jun 04, 2003 | 36.41 | 36.91 | 36.41 | 36.82 | 55,813 | +0.35(+0.95%) |
Jun 03, 2003 | 36.22 | 36.47 | 36.00 | 36.47 | 91,909 | +0.16(+0.43%) |
Jun 02, 2003 | 35.83 | 36.32 | 35.83 | 36.32 | 120,532 | +0.48(+1.33%) |
May 30, 2003 | 35.53 | 35.85 | 35.45 | 35.84 | 138,818 | +0.33(+0.92%) |
May 29, 2003 | 36.39 | 36.47 | 34.68 | 35.51 | 200,674 | -0.87(-2.39%) |
May 28, 2003 | 36.78 | 36.92 | 36.17 | 36.38 | 116,874 | -0.40(-1.09%) |
May 27, 2003 | 36.47 | 36.88 | 36.29 | 36.78 | 172,688 | +0.18(+0.50%) |
May 23, 2003 | 36.51 | 36.74 | 36.29 | 36.60 | 58,357 | -0.03(-0.09%) |
May 22, 2003 | 36.57 | 36.64 | 36.17 | 36.63 | 90,796 | +0.04(+0.12%) |
May 21, 2003 | 36.22 | 36.59 | 36.00 | 36.59 | 55,177 | +0.31(+0.87%) |
May 20, 2003 | 35.58 | 36.31 | 35.58 | 36.27 | 160,603 | +0.70(+1.96%) |
May 19, 2003 | 35.85 | 35.88 | 35.32 | 35.58 | 128,959 | -0.27(-0.75%) |
May 16, 2003 | 36.00 | 36.07 | 35.69 | 35.85 | 114,330 | -0.05(-0.14%) |
May 15, 2003 | 35.97 | 36.19 | 35.75 | 35.90 | 104,948 | +0.04(+0.11%) |
May 14, 2003 | 36.20 | 36.21 | 35.80 | 35.86 | 129,436 | -0.35(-0.96%) |
May 13, 2003 | 35.98 | 36.22 | 35.88 | 36.20 | 196,699 | +0.20(+0.56%) |
May 12, 2003 | 35.97 | 36.13 | 35.91 | 36.00 | 76,326 | -0.03(-0.09%) |
May 09, 2003 | 35.91 | 36.17 | 35.86 | 36.03 | 108,606 | +0.21(+0.58%) |
May 08, 2003 | 35.91 | 35.98 | 35.61 | 35.83 | 108,288 | -0.13(-0.35%) |
May 07, 2003 | 36.10 | 36.19 | 35.85 | 35.95 | 140,408 | -0.26(-0.73%) |
May 06, 2003 | 35.69 | 36.31 | 35.69 | 36.22 | 97,793 | +0.59(+1.66%) |
May 05, 2003 | 35.28 | 35.72 | 35.06 | 35.63 | 250,128 | +0.13(+0.35%) |
May 02, 2003 | 35.52 | 35.81 | 35.22 | 35.50 | 317,867 | -0.02(-0.05%) |