Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 47.13 | 47.56 | 46.11 | 46.16 | 919,355 | -0.87(-1.84%) |
Jul 30, 2003 | 46.71 | 47.13 | 46.68 | 47.03 | 577,548 | +0.26(+0.55%) |
Jul 29, 2003 | 46.51 | 46.99 | 46.46 | 46.77 | 915,481 | -0.31(-0.67%) |
Jul 28, 2003 | 47.12 | 47.27 | 46.67 | 47.08 | 588,324 | -0.13(-0.28%) |
Jul 25, 2003 | 46.15 | 47.29 | 46.07 | 47.22 | 1,317,343 | +1.38(+3.01%) |
Jul 24, 2003 | 45.22 | 46.22 | 45.19 | 45.84 | 625,254 | +0.53(+1.17%) |
Jul 23, 2003 | 45.18 | 45.58 | 44.81 | 45.31 | 557,812 | -0.02(-0.05%) |
Jul 22, 2003 | 44.93 | 45.52 | 44.90 | 45.33 | 1,384,906 | +0.30(+0.66%) |
Jul 21, 2003 | 45.23 | 45.62 | 44.81 | 45.04 | 1,147,953 | +0.11(+0.24%) |
Jul 18, 2003 | 43.88 | 44.96 | 43.82 | 44.93 | 1,658,061 | +2.31(+5.43%) |
Jul 17, 2003 | 42.80 | 42.80 | 42.24 | 42.62 | 381,521 | -0.29(-0.67%) |
Jul 16, 2003 | 42.49 | 42.92 | 42.33 | 42.91 | 593,652 | +0.41(+0.97%) |
Jul 15, 2003 | 43.63 | 43.63 | 42.48 | 42.49 | 619,805 | -0.98(-2.26%) |
Jul 14, 2003 | 43.31 | 43.83 | 43.12 | 43.48 | 441,455 | +0.42(+0.98%) |
Jul 11, 2003 | 42.90 | 43.51 | 42.75 | 43.05 | 282,236 | +0.28(+0.66%) |
Jul 10, 2003 | 42.95 | 43.01 | 42.49 | 42.77 | 337,569 | -0.40(-0.94%) |
Jul 09, 2003 | 43.69 | 43.77 | 42.94 | 43.18 | 707,709 | -0.59(-1.34%) |
Jul 08, 2003 | 43.46 | 43.77 | 43.16 | 43.76 | 365,659 | +0.21(+0.47%) |
Jul 07, 2003 | 42.86 | 43.77 | 42.86 | 43.56 | 292,043 | +0.71(+1.66%) |
Jul 03, 2003 | 42.85 | 43.26 | 42.65 | 42.85 | 249,786 | -0.05(-0.12%) |
Jul 02, 2003 | 42.32 | 43.04 | 42.22 | 42.90 | 469,744 | +0.61(+1.45%) |
Jul 01, 2003 | 41.68 | 42.34 | 41.20 | 42.29 | 383,579 | +0.50(+1.19%) |
Jun 30, 2003 | 41.79 | 42.40 | 41.65 | 41.79 | 481,653 | -0.02(-0.04%) |
Jun 27, 2003 | 42.33 | 42.57 | 41.68 | 41.81 | 442,382 | -0.52(-1.23%) |
Jun 26, 2003 | 41.63 | 42.69 | 41.48 | 42.33 | 685,672 | +0.74(+1.77%) |
Jun 25, 2003 | 41.96 | 42.26 | 41.59 | 41.59 | 395,324 | -0.40(-0.96%) |
Jun 24, 2003 | 42.15 | 42.48 | 41.80 | 42.00 | 374,256 | -0.14(-0.33%) |
Jun 23, 2003 | 42.49 | 42.77 | 41.86 | 42.14 | 478,384 | -0.56(-1.32%) |
Jun 20, 2003 | 42.86 | 42.91 | 42.21 | 42.70 | 608,302 | +0.19(+0.45%) |
Jun 19, 2003 | 43.70 | 43.76 | 42.38 | 42.51 | 554,180 | -1.27(-2.91%) |
Jun 18, 2003 | 43.94 | 44.00 | 43.48 | 43.78 | 322,676 | -0.16(-0.36%) |
Jun 17, 2003 | 44.05 | 44.19 | 43.45 | 43.94 | 358,273 | -0.14(-0.32%) |
Jun 16, 2003 | 43.50 | 44.09 | 43.36 | 44.08 | 394,960 | +0.64(+1.48%) |
Jun 13, 2003 | 43.75 | 43.86 | 43.10 | 43.43 | 299,066 | -0.36(-0.81%) |
Jun 12, 2003 | 43.70 | 44.08 | 43.22 | 43.79 | 333,815 | +0.20(+0.45%) |
Jun 11, 2003 | 42.81 | 43.64 | 42.75 | 43.59 | 345,560 | +0.51(+1.19%) |
Jun 10, 2003 | 42.87 | 43.15 | 42.67 | 43.08 | 312,869 | +0.45(+1.07%) |
Jun 09, 2003 | 43.06 | 43.44 | 42.53 | 42.62 | 359,969 | -0.83(-1.92%) |
Jun 06, 2003 | 44.03 | 44.50 | 43.33 | 43.46 | 637,240 | -0.17(-0.38%) |
Jun 05, 2003 | 43.30 | 43.69 | 43.01 | 43.62 | 446,298 | +0.31(+0.72%) |
Jun 04, 2003 | 42.01 | 43.48 | 42.01 | 43.31 | 728,534 | +1.28(+3.05%) |
Jun 03, 2003 | 41.63 | 42.40 | 41.58 | 42.03 | 393,871 | +0.52(+1.25%) |
Jun 02, 2003 | 42.15 | 42.16 | 41.46 | 41.51 | 1,174,349 | -0.65(-1.54%) |
May 30, 2003 | 41.10 | 42.21 | 41.05 | 42.16 | 697,417 | +1.11(+2.70%) |
May 29, 2003 | 41.04 | 41.20 | 40.88 | 41.06 | 502,479 | +0.12(+0.28%) |
May 28, 2003 | 40.97 | 41.20 | 40.83 | 40.94 | 494,488 | +0.22(+0.55%) |
May 27, 2003 | 40.14 | 40.82 | 39.92 | 40.72 | 521,367 | +0.51(+1.27%) |
May 23, 2003 | 40.29 | 40.39 | 40.16 | 40.20 | 434,190 | -0.12(-0.31%) |
May 22, 2003 | 40.39 | 40.88 | 40.14 | 40.33 | 912,817 | +0.02(+0.06%) |
May 21, 2003 | 40.00 | 40.32 | 39.78 | 40.30 | 533,233 | +0.35(+0.87%) |
May 20, 2003 | 39.81 | 40.30 | 39.73 | 39.96 | 547,278 | -0.08(-0.21%) |
May 19, 2003 | 40.70 | 40.82 | 39.59 | 40.04 | 597,284 | -0.86(-2.10%) |
May 16, 2003 | 40.90 | 40.99 | 40.39 | 40.90 | 492,672 | +0.02(+0.06%) |
May 15, 2003 | 40.59 | 40.96 | 40.52 | 40.87 | 403,436 | +0.41(+1.02%) |
May 14, 2003 | 41.09 | 41.13 | 40.40 | 40.46 | 659,761 | -0.57(-1.39%) |
May 13, 2003 | 40.60 | 41.16 | 40.55 | 41.03 | 564,108 | +0.42(+1.04%) |
May 12, 2003 | 40.27 | 40.92 | 39.96 | 40.61 | 388,422 | +0.14(+0.35%) |
May 09, 2003 | 40.06 | 40.61 | 40.03 | 40.47 | 363,964 | +0.40(+0.99%) |
May 08, 2003 | 40.48 | 40.48 | 40.03 | 40.07 | 661,214 | -0.48(-1.18%) |
May 07, 2003 | 40.72 | 41.13 | 40.32 | 40.55 | 1,038,619 | -0.21(-0.53%) |
May 06, 2003 | 40.99 | 41.03 | 40.44 | 40.77 | 797,913 | -0.07(-0.16%) |
May 05, 2003 | 41.32 | 41.41 | 40.59 | 40.83 | 414,818 | -0.41(-1.00%) |
May 02, 2003 | 40.49 | 41.35 | 40.37 | 41.25 | 541,467 | +0.75(+1.85%) |