Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 44.54 | 44.56 | 43.71 | 44.02 | 298,203 | -1.64(-3.58%) |
Jul 30, 2003 | 46.03 | 46.09 | 45.40 | 45.65 | 76,605 | -0.49(-1.06%) |
Jul 29, 2003 | 46.71 | 46.71 | 45.78 | 46.15 | 61,196 | +0.08(+0.16%) |
Jul 28, 2003 | 46.11 | 46.21 | 45.69 | 46.07 | 54,298 | +0.91(+2.01%) |
Jul 25, 2003 | 44.67 | 45.20 | 44.16 | 45.16 | 78,366 | +0.61(+1.38%) |
Jul 24, 2003 | 45.06 | 45.33 | 44.54 | 44.55 | 70,295 | -0.42(-0.94%) |
Jul 23, 2003 | 44.95 | 45.03 | 44.39 | 44.97 | 70,735 | +0.76(+1.71%) |
Jul 22, 2003 | 43.88 | 44.43 | 43.58 | 44.22 | 223,652 | +0.37(+0.85%) |
Jul 21, 2003 | 43.87 | 43.99 | 43.61 | 43.84 | 58,994 | -0.72(-1.61%) |
Jul 18, 2003 | 44.06 | 44.61 | 43.82 | 44.56 | 106,102 | +1.07(+2.46%) |
Jul 17, 2003 | 44.02 | 44.23 | 43.43 | 43.49 | 87,465 | -1.49(-3.30%) |
Jul 16, 2003 | 45.23 | 45.23 | 44.56 | 44.97 | 82,622 | +0.46(+1.04%) |
Jul 15, 2003 | 45.76 | 45.78 | 44.43 | 44.51 | 84,676 | -0.16(-0.35%) |
Jul 14, 2003 | 44.95 | 45.12 | 44.58 | 44.67 | 67,066 | +0.38(+0.86%) |
Jul 11, 2003 | 44.14 | 44.32 | 44.07 | 44.29 | 38,155 | +0.49(+1.12%) |
Jul 10, 2003 | 43.51 | 43.79 | 43.42 | 43.79 | 103,608 | -0.32(-0.73%) |
Jul 09, 2003 | 43.95 | 44.31 | 43.71 | 44.11 | 82,915 | -0.59(-1.31%) |
Jul 08, 2003 | 44.38 | 44.79 | 44.07 | 44.70 | 160,401 | -0.40(-0.88%) |
Jul 07, 2003 | 44.69 | 45.33 | 44.69 | 45.10 | 102,727 | +0.41(+0.92%) |
Jul 03, 2003 | 44.70 | 45.17 | 44.57 | 44.69 | 54,152 | -0.80(-1.75%) |
Jul 02, 2003 | 44.71 | 45.48 | 44.49 | 45.48 | 140,296 | +1.36(+3.09%) |
Jul 01, 2003 | 43.44 | 44.29 | 43.04 | 44.12 | 123,713 | +0.22(+0.51%) |
Jun 30, 2003 | 44.43 | 44.64 | 43.65 | 43.90 | 112,119 | -0.05(-0.12%) |
Jun 27, 2003 | 44.22 | 44.46 | 43.71 | 43.95 | 64,865 | -0.69(-1.54%) |
Jun 26, 2003 | 43.99 | 44.81 | 43.99 | 44.64 | 47,988 | +0.65(+1.49%) |
Jun 25, 2003 | 44.25 | 44.78 | 43.99 | 43.99 | 98,324 | -0.25(-0.57%) |
Jun 24, 2003 | 43.62 | 44.53 | 43.59 | 44.24 | 477,536 | +0.55(+1.26%) |
Jun 23, 2003 | 44.39 | 44.43 | 43.53 | 43.69 | 147,927 | -1.22(-2.72%) |
Jun 20, 2003 | 45.50 | 45.55 | 44.88 | 44.91 | 69,267 | -0.18(-0.41%) |
Jun 19, 2003 | 45.16 | 45.56 | 44.76 | 45.09 | 183,001 | -1.04(-2.26%) |
Jun 18, 2003 | 45.89 | 46.54 | 45.74 | 46.13 | 199,584 | -1.13(-2.39%) |
Jun 17, 2003 | 47.69 | 47.69 | 46.82 | 47.26 | 197,383 | -0.63(-1.31%) |
Jun 16, 2003 | 46.68 | 47.93 | 46.64 | 47.89 | 238,621 | +2.19(+4.80%) |
Jun 13, 2003 | 46.81 | 46.89 | 45.29 | 45.70 | 119,897 | -0.86(-1.84%) |
Jun 12, 2003 | 46.48 | 46.90 | 46.04 | 46.55 | 186,523 | +0.59(+1.29%) |
Jun 11, 2003 | 45.13 | 46.06 | 45.13 | 45.96 | 207,362 | +2.30(+5.26%) |
Jun 10, 2003 | 43.37 | 43.72 | 43.32 | 43.66 | 107,863 | +0.87(+2.04%) |
Jun 09, 2003 | 42.83 | 43.10 | 42.66 | 42.79 | 105,515 | -0.15(-0.35%) |
Jun 06, 2003 | 43.54 | 43.64 | 42.94 | 42.94 | 71,469 | -0.15(-0.35%) |
Jun 05, 2003 | 42.72 | 43.33 | 42.62 | 43.09 | 89,372 | -0.35(-0.82%) |
Jun 04, 2003 | 42.31 | 43.64 | 42.25 | 43.45 | 222,478 | +0.76(+1.77%) |
Jun 03, 2003 | 42.07 | 42.69 | 41.98 | 42.69 | 235,099 | +0.67(+1.61%) |
Jun 02, 2003 | 41.93 | 42.71 | 41.67 | 42.02 | 198,264 | +1.85(+4.60%) |
May 30, 2003 | 39.96 | 40.99 | 39.91 | 40.17 | 177,718 | +0.72(+1.83%) |
May 29, 2003 | 39.92 | 40.51 | 39.30 | 39.45 | 112,413 | +0.16(+0.42%) |
May 28, 2003 | 38.99 | 39.70 | 38.97 | 39.28 | 84,676 | +0.92(+2.40%) |
May 27, 2003 | 37.27 | 38.47 | 37.19 | 38.36 | 217,048 | +0.94(+2.51%) |
May 23, 2003 | 37.14 | 37.66 | 37.01 | 37.42 | 103,167 | -0.14(-0.38%) |
May 22, 2003 | 36.93 | 37.76 | 36.67 | 37.57 | 154,091 | +0.74(+2.00%) |
May 21, 2003 | 36.46 | 36.86 | 36.07 | 36.83 | 122,979 | -0.35(-0.95%) |
May 20, 2003 | 37.45 | 37.68 | 36.86 | 37.18 | 136,187 | -0.16(-0.42%) |
May 19, 2003 | 38.13 | 38.17 | 37.29 | 37.34 | 193,127 | -1.23(-3.18%) |
May 16, 2003 | 38.41 | 38.72 | 37.89 | 38.57 | 133,986 | +0.73(+1.93%) |
May 15, 2003 | 38.05 | 38.16 | 37.60 | 37.84 | 172,142 | +0.65(+1.74%) |
May 14, 2003 | 37.69 | 37.71 | 36.99 | 37.19 | 81,888 | -0.18(-0.49%) |
May 13, 2003 | 37.31 | 37.76 | 37.28 | 37.38 | 100,966 | +0.05(+0.15%) |
May 12, 2003 | 36.63 | 37.54 | 36.54 | 37.32 | 101,993 | +0.31(+0.83%) |
May 09, 2003 | 36.34 | 37.38 | 36.29 | 37.01 | 150,862 | +0.94(+2.61%) |
May 08, 2003 | 36.18 | 36.70 | 36.03 | 36.07 | 154,971 | -1.36(-3.62%) |
May 07, 2003 | 38.23 | 38.23 | 37.31 | 37.43 | 212,352 | -0.97(-2.52%) |
May 06, 2003 | 37.64 | 38.49 | 37.64 | 38.40 | 349,273 | +1.83(+4.99%) |
May 05, 2003 | 36.80 | 36.98 | 36.33 | 36.57 | 121,512 | +0.62(+1.72%) |
May 02, 2003 | 35.06 | 36.08 | 35.05 | 35.95 | 110,358 | +0.82(+2.35%) |