Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 35.00 | 35.36 | 34.90 | 34.90 | 197,600 | -0.14(-0.40%) |
Jul 30, 2003 | 35.55 | 35.65 | 35.03 | 35.04 | 274,900 | -0.11(-0.31%) |
Jul 29, 2003 | 35.80 | 35.80 | 35.02 | 35.15 | 153,400 | -0.45(-1.26%) |
Jul 28, 2003 | 36.05 | 36.18 | 35.47 | 35.60 | 422,900 | +0.40(+1.14%) |
Jul 25, 2003 | 38.36 | 38.36 | 32.75 | 35.20 | 1,538,200 | -3.15(-8.21%) |
Jul 24, 2003 | 37.15 | 38.99 | 37.15 | 38.35 | 264,400 | +1.14(+3.06%) |
Jul 23, 2003 | 37.10 | 37.25 | 36.95 | 37.21 | 132,800 | +0.04(+0.11%) |
Jul 22, 2003 | 37.00 | 37.60 | 37.00 | 37.17 | 192,100 | +0.22(+0.60%) |
Jul 21, 2003 | 37.31 | 37.31 | 36.84 | 36.95 | 58,900 | -0.37(-0.99%) |
Jul 18, 2003 | 37.12 | 37.45 | 37.12 | 37.32 | 64,000 | +0.20(+0.54%) |
Jul 17, 2003 | 37.22 | 37.58 | 37.11 | 37.12 | 114,700 | -0.15(-0.40%) |
Jul 16, 2003 | 37.55 | 37.55 | 36.92 | 37.27 | 150,000 | -0.18(-0.48%) |
Jul 15, 2003 | 37.40 | 37.60 | 37.15 | 37.45 | 143,100 | +0.19(+0.51%) |
Jul 14, 2003 | 37.82 | 37.98 | 37.10 | 37.26 | 143,000 | -0.41(-1.09%) |
Jul 11, 2003 | 38.06 | 38.22 | 37.45 | 37.67 | 136,400 | -0.42(-1.10%) |
Jul 10, 2003 | 38.38 | 38.72 | 38.09 | 38.09 | 127,000 | -0.36(-0.94%) |
Jul 09, 2003 | 38.00 | 38.55 | 38.00 | 38.45 | 110,300 | +0.50(+1.32%) |
Jul 08, 2003 | 37.55 | 38.30 | 37.55 | 37.95 | 115,000 | +0.40(+1.07%) |
Jul 07, 2003 | 37.10 | 37.98 | 37.10 | 37.55 | 80,400 | +0.59(+1.60%) |
Jul 03, 2003 | 36.88 | 37.20 | 36.86 | 36.96 | 21,800 | -0.02(-0.05%) |
Jul 02, 2003 | 36.76 | 37.08 | 36.67 | 36.98 | 152,200 | +0.33(+0.90%) |
Jul 01, 2003 | 36.52 | 36.70 | 36.38 | 36.65 | 113,300 | +0.00(+0.00%) |
Jun 30, 2003 | 36.90 | 37.26 | 36.65 | 36.65 | 183,600 | -0.31(-0.84%) |
Jun 27, 2003 | 37.50 | 37.71 | 36.90 | 36.96 | 139,300 | -0.59(-1.57%) |
Jun 26, 2003 | 37.00 | 37.55 | 36.98 | 37.55 | 128,500 | +0.70(+1.90%) |
Jun 25, 2003 | 36.62 | 37.19 | 36.62 | 36.85 | 69,800 | +0.25(+0.68%) |
Jun 24, 2003 | 36.95 | 37.15 | 36.45 | 36.60 | 61,900 | -0.39(-1.05%) |
Jun 23, 2003 | 37.99 | 37.99 | 36.85 | 36.99 | 93,100 | -0.90(-2.38%) |
Jun 20, 2003 | 37.65 | 37.92 | 37.61 | 37.89 | 86,200 | +0.23(+0.61%) |
Jun 19, 2003 | 38.10 | 38.20 | 37.65 | 37.66 | 163,000 | -0.34(-0.89%) |
Jun 18, 2003 | 37.59 | 38.35 | 37.45 | 38.00 | 145,800 | +0.42(+1.12%) |
Jun 17, 2003 | 37.00 | 37.60 | 36.90 | 37.58 | 262,000 | +0.71(+1.93%) |
Jun 16, 2003 | 36.62 | 37.00 | 36.60 | 36.87 | 122,000 | +0.27(+0.74%) |
Jun 13, 2003 | 36.80 | 36.97 | 36.60 | 36.60 | 53,900 | -0.11(-0.30%) |
Jun 12, 2003 | 36.70 | 37.25 | 36.54 | 36.71 | 128,900 | +0.14(+0.38%) |
Jun 11, 2003 | 36.44 | 36.70 | 36.15 | 36.57 | 67,900 | +0.33(+0.91%) |
Jun 10, 2003 | 36.34 | 36.41 | 36.04 | 36.24 | 64,700 | -0.20(-0.55%) |
Jun 09, 2003 | 37.37 | 37.37 | 36.20 | 36.44 | 127,700 | -0.96(-2.57%) |
Jun 06, 2003 | 37.65 | 37.95 | 37.37 | 37.40 | 124,500 | -0.15(-0.40%) |
Jun 05, 2003 | 37.15 | 37.72 | 36.98 | 37.55 | 165,000 | +0.40(+1.08%) |
Jun 04, 2003 | 36.90 | 37.33 | 36.90 | 37.15 | 153,200 | +0.39(+1.06%) |
Jun 03, 2003 | 36.39 | 36.82 | 36.27 | 36.76 | 124,600 | +0.37(+1.02%) |
Jun 02, 2003 | 35.99 | 36.42 | 35.95 | 36.39 | 193,300 | +0.56(+1.56%) |
May 30, 2003 | 35.85 | 36.08 | 35.77 | 35.83 | 209,800 | +0.04(+0.11%) |
May 29, 2003 | 36.00 | 36.08 | 35.72 | 35.79 | 123,700 | -0.13(-0.36%) |
May 28, 2003 | 36.12 | 36.27 | 35.80 | 35.92 | 107,300 | -0.13(-0.36%) |
May 27, 2003 | 35.94 | 36.21 | 35.86 | 36.05 | 141,300 | +0.11(+0.31%) |
May 23, 2003 | 36.07 | 36.14 | 35.80 | 35.94 | 257,400 | -0.12(-0.33%) |
May 22, 2003 | 35.50 | 36.23 | 35.50 | 36.06 | 146,700 | +0.56(+1.58%) |
May 21, 2003 | 35.37 | 35.55 | 35.23 | 35.50 | 186,100 | +0.13(+0.37%) |
May 20, 2003 | 35.20 | 35.45 | 35.15 | 35.37 | 210,000 | +0.17(+0.48%) |
May 19, 2003 | 35.45 | 35.53 | 35.05 | 35.20 | 115,100 | -0.30(-0.85%) |
May 16, 2003 | 35.95 | 36.10 | 35.36 | 35.50 | 103,100 | -0.37(-1.03%) |
May 15, 2003 | 35.65 | 36.05 | 35.60 | 35.87 | 71,300 | +0.42(+1.18%) |
May 14, 2003 | 35.75 | 36.16 | 35.35 | 35.45 | 77,000 | -0.15(-0.42%) |
May 13, 2003 | 35.29 | 35.73 | 35.29 | 35.60 | 138,300 | +0.30(+0.85%) |
May 12, 2003 | 35.13 | 35.40 | 35.12 | 35.30 | 227,700 | +0.17(+0.48%) |
May 09, 2003 | 35.10 | 35.70 | 35.10 | 35.13 | 291,400 | -0.07(-0.20%) |
May 08, 2003 | 35.30 | 35.72 | 35.14 | 35.20 | 193,300 | -0.24(-0.68%) |
May 07, 2003 | 35.50 | 35.92 | 35.30 | 35.44 | 104,800 | -0.40(-1.12%) |
May 06, 2003 | 35.90 | 35.99 | 35.75 | 35.84 | 184,700 | +0.07(+0.20%) |
May 05, 2003 | 35.81 | 36.04 | 35.71 | 35.77 | 168,100 | -0.04(-0.11%) |
May 02, 2003 | 35.59 | 36.30 | 35.47 | 35.81 | 213,400 | +0.22(+0.62%) |