Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 37.11 | 37.21 | 36.96 | 36.97 | 19,082 | +0.18(+0.49%) |
Jul 30, 2003 | 37.26 | 37.26 | 36.79 | 36.79 | 25,549 | -0.43(-1.17%) |
Jul 29, 2003 | 37.84 | 37.84 | 37.07 | 37.22 | 9,647 | -0.32(-0.85%) |
Jul 28, 2003 | 37.26 | 37.69 | 37.26 | 37.54 | 25,655 | +0.61(+1.66%) |
Jul 25, 2003 | 36.69 | 36.95 | 36.46 | 36.93 | 15,690 | +0.57(+1.56%) |
Jul 24, 2003 | 36.65 | 37.07 | 36.32 | 36.36 | 55,976 | +0.38(+1.05%) |
Jul 23, 2003 | 36.17 | 36.17 | 35.55 | 35.99 | 2,120 | +0.00(+0.00%) |
Jul 22, 2003 | 35.96 | 36.19 | 35.78 | 35.99 | 7,209 | +0.42(+1.19%) |
Jul 21, 2003 | 35.99 | 36.03 | 35.39 | 35.56 | 26,822 | -0.64(-1.77%) |
Jul 18, 2003 | 35.99 | 36.32 | 35.89 | 36.20 | 13,464 | +0.41(+1.13%) |
Jul 17, 2003 | 36.57 | 36.57 | 35.61 | 35.80 | 63,291 | -1.71(-4.55%) |
Jul 16, 2003 | 37.68 | 37.68 | 37.29 | 37.50 | 4,028 | -0.35(-0.92%) |
Jul 15, 2003 | 38.09 | 38.16 | 37.75 | 37.85 | 12,403 | -0.16(-0.42%) |
Jul 14, 2003 | 38.30 | 38.54 | 37.92 | 38.01 | 12,509 | +0.14(+0.37%) |
Jul 11, 2003 | 37.53 | 38.07 | 37.53 | 37.87 | 28,518 | +0.15(+0.40%) |
Jul 10, 2003 | 38.15 | 38.15 | 37.61 | 37.72 | 15,160 | -0.86(-2.22%) |
Jul 09, 2003 | 38.63 | 38.78 | 38.33 | 38.58 | 9,329 | +0.13(+0.34%) |
Jul 08, 2003 | 38.53 | 38.53 | 38.15 | 38.45 | 16,008 | -0.29(-0.75%) |
Jul 07, 2003 | 38.20 | 38.74 | 38.14 | 38.74 | 25,337 | +0.86(+2.27%) |
Jul 03, 2003 | 37.98 | 38.06 | 37.73 | 37.88 | 15,478 | -0.18(-0.47%) |
Jul 02, 2003 | 37.50 | 38.06 | 37.45 | 38.06 | 41,452 | +0.80(+2.15%) |
Jul 01, 2003 | 36.60 | 37.26 | 36.60 | 37.26 | 12,297 | +0.19(+0.51%) |
Jun 30, 2003 | 37.78 | 37.86 | 36.94 | 37.07 | 55,870 | -0.42(-1.13%) |
Jun 27, 2003 | 37.72 | 38.03 | 37.45 | 37.49 | 95,308 | -0.09(-0.25%) |
Jun 26, 2003 | 37.08 | 37.60 | 37.02 | 37.59 | 18,658 | +0.52(+1.40%) |
Jun 25, 2003 | 37.40 | 37.65 | 37.02 | 37.07 | 17,598 | +0.02(+0.05%) |
Jun 24, 2003 | 37.07 | 37.28 | 36.79 | 37.05 | 24,065 | +0.16(+0.43%) |
Jun 23, 2003 | 37.50 | 37.63 | 36.84 | 36.89 | 11,979 | -0.83(-2.20%) |
Jun 20, 2003 | 37.92 | 37.92 | 37.46 | 37.72 | 19,612 | -0.08(-0.20%) |
Jun 19, 2003 | 37.87 | 38.15 | 37.66 | 37.80 | 27,670 | +0.29(+0.78%) |
Jun 18, 2003 | 36.69 | 37.72 | 36.69 | 37.50 | 16,856 | +0.81(+2.21%) |
Jun 17, 2003 | 36.41 | 36.69 | 36.32 | 36.69 | 16,856 | +0.44(+1.22%) |
Jun 16, 2003 | 35.80 | 36.25 | 35.80 | 36.25 | 26,186 | +0.78(+2.21%) |
Jun 13, 2003 | 35.84 | 36.10 | 35.44 | 35.47 | 40,074 | -0.71(-1.96%) |
Jun 12, 2003 | 35.73 | 36.17 | 35.73 | 36.17 | 8,481 | +0.19(+0.52%) |
Jun 11, 2003 | 35.28 | 36.20 | 35.28 | 35.99 | 15,266 | +0.30(+0.85%) |
Jun 10, 2003 | 35.61 | 35.68 | 35.41 | 35.68 | 9,011 | +0.28(+0.80%) |
Jun 09, 2003 | 35.55 | 35.81 | 35.14 | 35.40 | 23,005 | -0.25(-0.71%) |
Jun 06, 2003 | 36.98 | 37.00 | 35.65 | 35.65 | 28,200 | -0.70(-1.92%) |
Jun 05, 2003 | 36.61 | 36.61 | 36.35 | 36.35 | 15,266 | -0.06(-0.16%) |
Jun 04, 2003 | 35.82 | 36.47 | 35.82 | 36.41 | 15,478 | +0.58(+1.61%) |
Jun 03, 2003 | 35.42 | 35.83 | 35.37 | 35.83 | 4,134 | +0.24(+0.66%) |
Jun 02, 2003 | 35.99 | 36.28 | 35.51 | 35.60 | 19,082 | -0.01(-0.03%) |
May 30, 2003 | 35.42 | 35.98 | 35.42 | 35.61 | 23,005 | +0.39(+1.10%) |
May 29, 2003 | 34.99 | 35.82 | 34.99 | 35.22 | 40,710 | +0.38(+1.08%) |
May 28, 2003 | 35.01 | 35.14 | 34.81 | 34.84 | 96,474 | +0.21(+0.60%) |
May 27, 2003 | 33.59 | 34.76 | 33.59 | 34.64 | 11,449 | +0.41(+1.21%) |
May 23, 2003 | 33.86 | 34.32 | 33.86 | 34.22 | 27,882 | +0.28(+0.83%) |
May 22, 2003 | 33.39 | 34.11 | 33.39 | 33.94 | 9,965 | +0.68(+2.04%) |
May 21, 2003 | 33.16 | 33.37 | 33.04 | 33.26 | 9,223 | +0.19(+0.57%) |
May 20, 2003 | 32.92 | 33.30 | 32.83 | 33.07 | 45,056 | +0.25(+0.75%) |
May 19, 2003 | 33.30 | 33.30 | 32.80 | 32.83 | 17,280 | -0.86(-2.55%) |
May 16, 2003 | 33.72 | 33.87 | 33.64 | 33.68 | 19,188 | +0.05(+0.14%) |
May 15, 2003 | 33.85 | 33.85 | 33.50 | 33.64 | 4,770 | +0.18(+0.54%) |
May 14, 2003 | 33.58 | 33.58 | 33.28 | 33.46 | 9,859 | +0.09(+0.28%) |
May 13, 2003 | 33.25 | 33.36 | 32.98 | 33.36 | 16,114 | +0.08(+0.26%) |
May 12, 2003 | 32.97 | 33.38 | 32.87 | 33.28 | 24,383 | +0.52(+1.58%) |
May 09, 2003 | 32.58 | 32.92 | 32.52 | 32.76 | 8,587 | +0.42(+1.31%) |
May 08, 2003 | 32.54 | 32.54 | 32.32 | 32.33 | 14,418 | -0.77(-2.34%) |
May 07, 2003 | 33.33 | 33.40 | 32.88 | 33.11 | 22,157 | -0.89(-2.61%) |
May 06, 2003 | 33.86 | 34.10 | 33.63 | 33.99 | 26,079 | +0.61(+1.84%) |
May 05, 2003 | 33.49 | 33.63 | 33.22 | 33.38 | 15,160 | +0.18(+0.54%) |
May 02, 2003 | 32.77 | 33.31 | 32.64 | 33.20 | 27,670 | +0.47(+1.44%) |