Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 56.29 | 56.58 | 55.82 | 55.97 | 494,179 | +0.05(+0.09%) |
Jul 30, 2003 | 56.46 | 56.51 | 55.62 | 55.92 | 331,883 | -0.36(-0.63%) |
Jul 29, 2003 | 56.73 | 56.73 | 55.62 | 56.27 | 605,842 | -0.48(-0.85%) |
Jul 28, 2003 | 56.00 | 57.03 | 55.95 | 56.75 | 542,112 | +0.64(+1.15%) |
Jul 25, 2003 | 56.01 | 56.24 | 55.55 | 56.11 | 446,246 | +0.29(+0.52%) |
Jul 24, 2003 | 56.51 | 57.15 | 55.78 | 55.82 | 751,936 | -0.58(-1.02%) |
Jul 23, 2003 | 57.49 | 57.49 | 55.07 | 56.40 | 2,110,660 | -1.16(-2.01%) |
Jul 22, 2003 | 57.77 | 58.32 | 56.36 | 57.55 | 1,456,749 | +0.12(+0.21%) |
Jul 21, 2003 | 56.36 | 57.82 | 56.14 | 57.44 | 1,096,106 | +1.07(+1.91%) |
Jul 18, 2003 | 55.44 | 56.52 | 55.28 | 56.36 | 479,597 | +1.11(+2.01%) |
Jul 17, 2003 | 55.92 | 56.25 | 55.24 | 55.25 | 648,509 | -0.70(-1.26%) |
Jul 16, 2003 | 57.62 | 57.62 | 55.92 | 55.95 | 625,150 | -1.59(-2.75%) |
Jul 15, 2003 | 57.95 | 58.29 | 57.45 | 57.54 | 487,293 | +0.51(+0.90%) |
Jul 14, 2003 | 57.03 | 57.32 | 56.89 | 57.03 | 418,567 | +0.64(+1.13%) |
Jul 11, 2003 | 56.58 | 56.66 | 55.94 | 56.39 | 459,884 | -0.09(-0.16%) |
Jul 10, 2003 | 56.99 | 57.03 | 55.73 | 56.48 | 752,881 | -0.62(-1.09%) |
Jul 09, 2003 | 57.62 | 57.77 | 56.98 | 57.10 | 574,652 | -0.57(-0.99%) |
Jul 08, 2003 | 57.40 | 57.77 | 57.33 | 57.67 | 406,685 | +0.22(+0.39%) |
Jul 07, 2003 | 57.52 | 57.86 | 57.37 | 57.45 | 585,049 | -0.03(-0.05%) |
Jul 03, 2003 | 57.32 | 57.80 | 57.21 | 57.48 | 258,836 | +0.08(+0.14%) |
Jul 02, 2003 | 56.95 | 57.47 | 56.74 | 57.40 | 449,217 | +0.59(+1.04%) |
Jul 01, 2003 | 56.66 | 56.88 | 56.36 | 56.81 | 944,207 | +0.15(+0.26%) |
Jun 30, 2003 | 56.97 | 57.18 | 56.55 | 56.66 | 324,862 | -0.16(-0.29%) |
Jun 27, 2003 | 57.03 | 57.55 | 56.74 | 56.82 | 497,825 | -0.20(-0.35%) |
Jun 26, 2003 | 56.92 | 57.47 | 55.92 | 57.02 | 1,353,728 | +0.10(+0.18%) |
Jun 25, 2003 | 57.32 | 57.89 | 56.92 | 56.92 | 660,391 | -0.07(-0.12%) |
Jun 24, 2003 | 55.58 | 57.41 | 55.58 | 56.98 | 898,434 | +1.41(+2.55%) |
Jun 23, 2003 | 56.21 | 56.29 | 55.57 | 55.57 | 639,733 | -0.64(-1.15%) |
Jun 20, 2003 | 56.55 | 56.69 | 56.21 | 56.21 | 641,623 | -0.32(-0.56%) |
Jun 19, 2003 | 57.81 | 57.81 | 56.44 | 56.53 | 606,652 | -1.27(-2.20%) |
Jun 18, 2003 | 57.82 | 58.21 | 57.34 | 57.81 | 405,200 | -0.01(-0.03%) |
Jun 17, 2003 | 57.92 | 58.13 | 56.66 | 57.82 | 908,156 | +0.64(+1.13%) |
Jun 16, 2003 | 56.29 | 57.42 | 56.11 | 57.18 | 674,838 | +1.23(+2.20%) |
Jun 13, 2003 | 57.00 | 57.03 | 55.87 | 55.95 | 786,771 | -0.94(-1.65%) |
Jun 12, 2003 | 56.88 | 57.03 | 56.27 | 56.89 | 902,890 | +0.76(+1.35%) |
Jun 11, 2003 | 54.88 | 56.18 | 54.81 | 56.13 | 585,184 | +1.33(+2.42%) |
Jun 10, 2003 | 54.58 | 54.88 | 54.37 | 54.81 | 1,351,297 | +0.41(+0.75%) |
Jun 09, 2003 | 55.74 | 55.84 | 54.18 | 54.40 | 774,889 | -1.34(-2.41%) |
Jun 06, 2003 | 55.92 | 56.18 | 55.56 | 55.74 | 1,015,498 | +0.73(+1.33%) |
Jun 05, 2003 | 54.44 | 55.07 | 54.33 | 55.01 | 814,046 | +0.81(+1.50%) |
Jun 04, 2003 | 54.07 | 54.60 | 53.92 | 54.19 | 715,480 | +0.13(+0.23%) |
Jun 03, 2003 | 55.04 | 55.41 | 53.84 | 54.07 | 793,117 | -0.97(-1.76%) |
Jun 02, 2003 | 54.29 | 55.87 | 54.29 | 55.04 | 882,232 | +0.97(+1.79%) |
May 30, 2003 | 53.35 | 54.36 | 53.35 | 54.07 | 1,038,317 | +0.81(+1.53%) |
May 29, 2003 | 53.03 | 54.44 | 53.03 | 53.25 | 708,054 | +0.26(+0.49%) |
May 28, 2003 | 53.25 | 53.66 | 52.99 | 52.99 | 730,062 | +0.15(+0.28%) |
May 27, 2003 | 52.50 | 53.19 | 52.21 | 52.84 | 466,635 | +0.34(+0.65%) |
May 23, 2003 | 52.70 | 52.70 | 52.31 | 52.50 | 421,807 | -0.14(-0.27%) |
May 22, 2003 | 52.47 | 52.72 | 52.18 | 52.64 | 651,750 | +0.50(+0.97%) |
May 21, 2003 | 51.52 | 52.15 | 51.22 | 52.14 | 706,973 | +0.62(+1.21%) |
May 20, 2003 | 51.45 | 51.87 | 51.07 | 51.52 | 355,242 | +0.16(+0.30%) |
May 19, 2003 | 52.70 | 52.70 | 51.36 | 51.36 | 657,015 | -0.89(-1.70%) |
May 16, 2003 | 52.18 | 52.55 | 52.00 | 52.25 | 617,184 | -0.02(-0.04%) |
May 15, 2003 | 52.64 | 52.66 | 52.04 | 52.27 | 471,901 | -0.24(-0.45%) |
May 14, 2003 | 52.07 | 52.58 | 51.96 | 52.51 | 501,605 | +0.63(+1.21%) |
May 13, 2003 | 52.54 | 52.58 | 51.75 | 51.88 | 543,057 | -0.79(-1.50%) |
May 12, 2003 | 51.24 | 52.70 | 50.78 | 52.67 | 952,848 | +1.44(+2.80%) |
May 09, 2003 | 50.65 | 51.27 | 50.55 | 51.24 | 718,180 | +0.65(+1.29%) |
May 08, 2003 | 49.99 | 50.77 | 49.81 | 50.58 | 1,584,480 | +0.04(+0.09%) |
May 07, 2003 | 51.33 | 51.33 | 50.54 | 50.54 | 620,289 | -0.79(-1.53%) |
May 06, 2003 | 51.86 | 52.10 | 51.18 | 51.33 | 875,886 | -0.53(-1.01%) |
May 05, 2003 | 52.10 | 52.29 | 51.61 | 51.85 | 559,125 | -0.07(-0.13%) |
May 02, 2003 | 51.62 | 52.07 | 51.52 | 51.92 | 806,619 | +0.08(+0.16%) |