Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 35.48 | 35.85 | 35.12 | 35.35 | 25,046 | +0.48(+1.36%) |
Jul 30, 2003 | 35.02 | 35.14 | 34.78 | 34.87 | 26,468 | -0.37(-1.04%) |
Jul 29, 2003 | 35.52 | 35.56 | 34.87 | 35.24 | 19,140 | -0.16(-0.44%) |
Jul 28, 2003 | 35.20 | 35.49 | 35.16 | 35.39 | 13,452 | +0.20(+0.57%) |
Jul 25, 2003 | 34.80 | 35.19 | 34.46 | 35.19 | 6,890 | +0.19(+0.55%) |
Jul 24, 2003 | 35.44 | 35.47 | 34.80 | 35.00 | 185,168 | -0.12(-0.34%) |
Jul 23, 2003 | 35.11 | 35.28 | 34.67 | 35.12 | 13,452 | +0.19(+0.55%) |
Jul 22, 2003 | 34.42 | 35.05 | 34.38 | 34.93 | 14,109 | +0.65(+1.89%) |
Jul 21, 2003 | 34.52 | 34.52 | 34.07 | 34.28 | 13,999 | -0.72(-2.06%) |
Jul 18, 2003 | 34.91 | 35.12 | 34.47 | 35.00 | 14,874 | +0.38(+1.11%) |
Jul 17, 2003 | 35.27 | 35.27 | 34.53 | 34.62 | 38,717 | -1.20(-3.34%) |
Jul 16, 2003 | 36.48 | 36.48 | 35.60 | 35.81 | 11,484 | -0.33(-0.91%) |
Jul 15, 2003 | 36.32 | 36.83 | 35.90 | 36.14 | 12,905 | +0.03(+0.08%) |
Jul 14, 2003 | 36.39 | 36.81 | 36.12 | 36.12 | 20,233 | +0.37(+1.05%) |
Jul 11, 2003 | 35.29 | 35.83 | 35.29 | 35.74 | 37,952 | +0.37(+1.06%) |
Jul 10, 2003 | 35.98 | 35.98 | 35.16 | 35.37 | 17,280 | -0.82(-2.27%) |
Jul 09, 2003 | 36.12 | 36.53 | 35.90 | 36.19 | 133,325 | +0.03(+0.08%) |
Jul 08, 2003 | 35.74 | 36.19 | 35.52 | 36.16 | 44,952 | +0.50(+1.41%) |
Jul 07, 2003 | 34.93 | 35.66 | 34.93 | 35.66 | 21,437 | +1.45(+4.25%) |
Jul 03, 2003 | 34.47 | 34.68 | 34.20 | 34.20 | 10,718 | -0.28(-0.82%) |
Jul 02, 2003 | 33.97 | 34.61 | 33.97 | 34.49 | 9,296 | +0.63(+1.86%) |
Jul 01, 2003 | 33.19 | 33.86 | 32.74 | 33.86 | 14,109 | +0.48(+1.45%) |
Jun 30, 2003 | 33.88 | 33.88 | 33.27 | 33.37 | 10,390 | +0.16(+0.50%) |
Jun 27, 2003 | 33.99 | 33.99 | 33.21 | 33.21 | 20,671 | -0.42(-1.25%) |
Jun 26, 2003 | 32.92 | 33.69 | 32.92 | 33.63 | 27,999 | +0.59(+1.80%) |
Jun 25, 2003 | 33.14 | 33.58 | 33.00 | 33.03 | 7,656 | -0.09(-0.28%) |
Jun 24, 2003 | 33.01 | 33.48 | 32.87 | 33.13 | 49,327 | -0.06(-0.19%) |
Jun 23, 2003 | 33.84 | 33.84 | 33.15 | 33.19 | 25,593 | -0.85(-2.50%) |
Jun 20, 2003 | 34.45 | 34.45 | 33.98 | 34.04 | 6,124 | -0.31(-0.90%) |
Jun 19, 2003 | 34.84 | 35.12 | 34.30 | 34.35 | 223,886 | -0.47(-1.34%) |
Jun 18, 2003 | 34.01 | 34.96 | 33.97 | 34.82 | 18,593 | +0.59(+1.71%) |
Jun 17, 2003 | 34.47 | 34.55 | 33.98 | 34.23 | 20,562 | -0.05(-0.16%) |
Jun 16, 2003 | 33.46 | 34.29 | 33.46 | 34.29 | 9,187 | +0.88(+2.63%) |
Jun 13, 2003 | 34.10 | 34.33 | 33.34 | 33.41 | 85,529 | -0.88(-2.56%) |
Jun 12, 2003 | 34.24 | 34.38 | 33.94 | 34.29 | 46,702 | +0.16(+0.48%) |
Jun 11, 2003 | 33.83 | 34.12 | 33.63 | 34.12 | 10,609 | +0.38(+1.14%) |
Jun 10, 2003 | 33.82 | 33.82 | 33.49 | 33.74 | 25,265 | +0.32(+0.96%) |
Jun 09, 2003 | 33.74 | 33.81 | 33.24 | 33.42 | 22,202 | -0.53(-1.56%) |
Jun 06, 2003 | 35.16 | 35.38 | 33.95 | 33.95 | 333,368 | -0.41(-1.20%) |
Jun 05, 2003 | 33.92 | 34.37 | 33.71 | 34.36 | 75,576 | +0.10(+0.29%) |
Jun 04, 2003 | 33.46 | 34.37 | 33.46 | 34.26 | 39,592 | +0.91(+2.71%) |
Jun 03, 2003 | 32.96 | 33.35 | 32.96 | 33.35 | 12,031 | +0.25(+0.75%) |
Jun 02, 2003 | 33.97 | 34.00 | 33.11 | 33.11 | 21,546 | -0.34(-1.01%) |
May 30, 2003 | 33.19 | 33.56 | 33.19 | 33.45 | 19,577 | +0.39(+1.19%) |
May 29, 2003 | 32.73 | 33.41 | 32.73 | 33.05 | 16,077 | +0.48(+1.49%) |
May 28, 2003 | 32.64 | 32.96 | 32.33 | 32.57 | 65,842 | +0.12(+0.37%) |
May 27, 2003 | 31.27 | 32.46 | 31.27 | 32.45 | 26,030 | +1.17(+3.74%) |
May 23, 2003 | 31.45 | 31.53 | 31.28 | 31.28 | 11,265 | -0.21(-0.67%) |
May 22, 2003 | 31.13 | 31.49 | 31.12 | 31.49 | 19,577 | +0.49(+1.59%) |
May 21, 2003 | 31.09 | 31.09 | 30.56 | 30.99 | 121,513 | +0.01(+0.03%) |
May 20, 2003 | 31.22 | 31.31 | 30.65 | 30.99 | 31,608 | +0.15(+0.47%) |
May 19, 2003 | 32.09 | 32.09 | 30.84 | 30.84 | 223,339 | -1.46(-4.53%) |
May 16, 2003 | 32.37 | 32.40 | 31.96 | 32.30 | 31,499 | -0.14(-0.42%) |
May 15, 2003 | 32.50 | 32.55 | 32.02 | 32.44 | 74,264 | +0.37(+1.14%) |
May 14, 2003 | 32.14 | 32.37 | 31.74 | 32.07 | 16,515 | -0.05(-0.17%) |
May 13, 2003 | 32.00 | 32.29 | 31.74 | 32.13 | 19,905 | +0.05(+0.17%) |
May 12, 2003 | 31.59 | 32.17 | 31.56 | 32.07 | 17,280 | +0.59(+1.86%) |
May 09, 2003 | 31.31 | 31.57 | 31.05 | 31.49 | 17,827 | +0.59(+1.92%) |
May 08, 2003 | 31.04 | 31.21 | 30.69 | 30.89 | 9,296 | -0.19(-0.62%) |
May 07, 2003 | 31.36 | 31.74 | 31.09 | 31.09 | 21,546 | -0.54(-1.71%) |
May 06, 2003 | 31.18 | 31.91 | 31.18 | 31.63 | 49,764 | +0.34(+1.08%) |
May 05, 2003 | 31.18 | 31.53 | 31.01 | 31.29 | 15,530 | +0.31(+1.00%) |
May 02, 2003 | 30.47 | 31.02 | 30.47 | 30.98 | 55,123 | +0.69(+2.29%) |