Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 38.28 | 39.33 | 37.97 | 39.06 | 293,369 | +0.84(+2.19%) |
Jul 30, 2003 | 37.63 | 38.23 | 37.61 | 38.23 | 126,432 | +0.51(+1.36%) |
Jul 29, 2003 | 37.93 | 38.03 | 37.28 | 37.71 | 141,650 | -0.17(-0.45%) |
Jul 28, 2003 | 37.74 | 38.33 | 37.55 | 37.88 | 177,122 | +0.32(+0.84%) |
Jul 25, 2003 | 37.28 | 37.70 | 37.20 | 37.57 | 121,164 | +0.08(+0.21%) |
Jul 24, 2003 | 37.41 | 37.88 | 37.41 | 37.49 | 147,152 | +0.14(+0.37%) |
Jul 23, 2003 | 37.19 | 37.35 | 36.75 | 37.35 | 163,191 | +0.33(+0.90%) |
Jul 22, 2003 | 36.26 | 37.11 | 36.00 | 37.02 | 160,381 | +0.85(+2.34%) |
Jul 21, 2003 | 36.31 | 36.35 | 35.88 | 36.18 | 122,685 | -0.13(-0.35%) |
Jul 18, 2003 | 36.06 | 36.47 | 35.71 | 36.30 | 140,128 | +0.29(+0.81%) |
Jul 17, 2003 | 36.22 | 36.26 | 35.84 | 36.01 | 254,386 | -0.55(-1.50%) |
Jul 16, 2003 | 37.20 | 37.29 | 36.52 | 36.56 | 246,893 | -0.60(-1.61%) |
Jul 15, 2003 | 37.88 | 37.97 | 37.04 | 37.16 | 171,854 | -0.63(-1.67%) |
Jul 14, 2003 | 37.76 | 37.99 | 37.35 | 37.79 | 257,663 | +0.45(+1.21%) |
Jul 11, 2003 | 36.62 | 37.61 | 36.62 | 37.34 | 140,714 | +0.89(+2.44%) |
Jul 10, 2003 | 37.10 | 37.20 | 36.43 | 36.45 | 107,233 | -0.73(-1.98%) |
Jul 09, 2003 | 37.05 | 37.41 | 36.69 | 37.18 | 147,035 | +0.16(+0.44%) |
Jul 08, 2003 | 36.69 | 37.24 | 36.59 | 37.02 | 352,488 | +0.33(+0.91%) |
Jul 07, 2003 | 36.47 | 36.94 | 36.32 | 36.69 | 166,000 | +0.30(+0.82%) |
Jul 03, 2003 | 36.49 | 36.60 | 36.01 | 36.39 | 105,477 | -0.23(-0.63%) |
Jul 02, 2003 | 35.88 | 36.71 | 35.88 | 36.62 | 278,853 | +0.74(+2.07%) |
Jul 01, 2003 | 36.30 | 36.30 | 35.47 | 35.88 | 333,406 | -0.47(-1.29%) |
Jun 30, 2003 | 37.03 | 37.13 | 36.35 | 36.35 | 304,958 | -0.73(-1.98%) |
Jun 27, 2003 | 37.33 | 37.71 | 37.06 | 37.08 | 154,879 | -0.19(-0.50%) |
Jun 26, 2003 | 36.99 | 37.46 | 36.74 | 37.27 | 143,055 | +0.23(+0.62%) |
Jun 25, 2003 | 37.07 | 37.46 | 36.94 | 37.04 | 109,808 | -0.03(-0.09%) |
Jun 24, 2003 | 36.62 | 37.18 | 36.62 | 37.07 | 172,907 | +0.24(+0.65%) |
Jun 23, 2003 | 37.70 | 37.87 | 36.73 | 36.83 | 125,729 | -0.92(-2.44%) |
Jun 20, 2003 | 37.78 | 38.06 | 37.66 | 37.76 | 111,330 | +0.10(+0.27%) |
Jun 19, 2003 | 37.97 | 38.20 | 37.33 | 37.65 | 120,344 | -0.27(-0.72%) |
Jun 18, 2003 | 38.27 | 38.31 | 37.82 | 37.93 | 222,075 | -0.43(-1.11%) |
Jun 17, 2003 | 38.36 | 38.36 | 37.84 | 38.35 | 131,348 | +0.05(+0.13%) |
Jun 16, 2003 | 37.48 | 38.35 | 37.48 | 38.30 | 127,485 | +0.85(+2.26%) |
Jun 13, 2003 | 38.19 | 38.29 | 37.15 | 37.46 | 136,499 | -0.52(-1.37%) |
Jun 12, 2003 | 37.79 | 38.04 | 37.47 | 37.98 | 116,247 | +0.23(+0.61%) |
Jun 11, 2003 | 37.30 | 37.79 | 36.95 | 37.75 | 162,137 | +0.44(+1.19%) |
Jun 10, 2003 | 36.96 | 37.41 | 36.73 | 37.30 | 168,342 | +0.43(+1.16%) |
Jun 09, 2003 | 37.65 | 37.76 | 36.73 | 36.88 | 134,275 | -0.99(-2.62%) |
Jun 06, 2003 | 37.88 | 38.33 | 37.77 | 37.87 | 227,929 | +0.35(+0.93%) |
Jun 05, 2003 | 37.56 | 37.69 | 37.24 | 37.52 | 252,161 | -0.13(-0.34%) |
Jun 04, 2003 | 37.05 | 37.77 | 36.83 | 37.65 | 186,838 | +0.60(+1.61%) |
Jun 03, 2003 | 36.58 | 37.64 | 36.51 | 37.05 | 489,339 | +0.47(+1.28%) |
Jun 02, 2003 | 36.93 | 37.41 | 36.36 | 36.58 | 465,574 | -0.26(-0.72%) |
May 30, 2003 | 35.62 | 37.36 | 35.60 | 36.84 | 425,069 | +1.22(+3.43%) |
May 29, 2003 | 35.12 | 35.96 | 35.02 | 35.62 | 436,659 | +0.42(+1.19%) |
May 28, 2003 | 34.42 | 35.20 | 34.38 | 35.20 | 392,173 | +0.95(+2.77%) |
May 27, 2003 | 33.35 | 34.25 | 32.90 | 34.25 | 262,814 | +0.82(+2.45%) |
May 23, 2003 | 33.14 | 33.55 | 32.86 | 33.43 | 117,886 | +0.43(+1.29%) |
May 22, 2003 | 32.64 | 33.17 | 32.29 | 33.01 | 291,145 | -0.06(-0.18%) |
May 21, 2003 | 32.97 | 33.13 | 32.84 | 33.07 | 253,215 | -0.03(-0.08%) |
May 20, 2003 | 32.90 | 33.40 | 32.82 | 33.09 | 243,733 | +0.10(+0.31%) |
May 19, 2003 | 33.66 | 33.66 | 32.96 | 32.99 | 180,165 | -0.72(-2.13%) |
May 16, 2003 | 34.25 | 34.30 | 33.71 | 33.71 | 177,004 | -0.59(-1.72%) |
May 15, 2003 | 34.39 | 34.51 | 34.17 | 34.30 | 133,104 | -0.01(-0.02%) |
May 14, 2003 | 34.54 | 34.67 | 34.13 | 34.31 | 198,428 | -0.10(-0.30%) |
May 13, 2003 | 34.38 | 34.67 | 34.17 | 34.41 | 250,054 | -0.02(-0.05%) |
May 12, 2003 | 33.76 | 34.48 | 33.66 | 34.42 | 234,835 | +0.58(+1.72%) |
May 09, 2003 | 33.10 | 33.84 | 33.10 | 33.84 | 216,339 | +0.74(+2.24%) |
May 08, 2003 | 33.29 | 33.36 | 32.84 | 33.10 | 191,638 | -0.27(-0.82%) |
May 07, 2003 | 33.17 | 33.57 | 32.80 | 33.37 | 328,606 | +0.21(+0.64%) |
May 06, 2003 | 32.98 | 33.47 | 32.94 | 33.16 | 205,803 | +0.01(+0.03%) |
May 05, 2003 | 33.31 | 33.47 | 32.80 | 33.15 | 208,730 | +0.22(+0.67%) |
May 02, 2003 | 32.84 | 33.19 | 32.82 | 32.93 | 174,897 | +0.04(+0.13%) |