Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 37.76 | 38.48 | 37.61 | 38.20 | 8,900 | +0.27(+0.71%) |
Jul 30, 2003 | 37.50 | 38.37 | 37.50 | 37.93 | 7,000 | -0.09(-0.24%) |
Jul 29, 2003 | 37.65 | 38.37 | 37.58 | 38.02 | 15,700 | -0.20(-0.52%) |
Jul 28, 2003 | 39.11 | 39.11 | 37.45 | 38.22 | 47,300 | -0.37(-0.96%) |
Jul 25, 2003 | 39.01 | 39.09 | 38.11 | 38.59 | 11,200 | +0.01(+0.03%) |
Jul 24, 2003 | 38.26 | 39.25 | 38.03 | 38.58 | 24,800 | +0.58(+1.53%) |
Jul 23, 2003 | 38.05 | 38.09 | 37.79 | 38.00 | 10,100 | +0.07(+0.18%) |
Jul 22, 2003 | 38.40 | 38.40 | 37.58 | 37.93 | 10,600 | +0.33(+0.88%) |
Jul 21, 2003 | 38.40 | 38.48 | 37.30 | 37.60 | 15,000 | -0.86(-2.23%) |
Jul 18, 2003 | 38.34 | 38.80 | 38.21 | 38.46 | 48,100 | -0.16(-0.41%) |
Jul 17, 2003 | 39.28 | 39.28 | 38.43 | 38.62 | 8,200 | -0.65(-1.66%) |
Jul 16, 2003 | 39.58 | 39.58 | 39.01 | 39.27 | 13,200 | -0.03(-0.08%) |
Jul 15, 2003 | 39.41 | 39.72 | 39.23 | 39.30 | 13,800 | -0.54(-1.36%) |
Jul 14, 2003 | 39.94 | 39.99 | 39.27 | 39.84 | 30,300 | +0.59(+1.50%) |
Jul 11, 2003 | 39.75 | 40.02 | 39.22 | 39.25 | 30,300 | -0.41(-1.03%) |
Jul 10, 2003 | 39.28 | 39.99 | 39.28 | 39.66 | 11,100 | -0.33(-0.83%) |
Jul 09, 2003 | 39.75 | 40.00 | 39.25 | 39.99 | 13,300 | +0.25(+0.63%) |
Jul 08, 2003 | 39.40 | 40.20 | 38.90 | 39.74 | 19,100 | +1.07(+2.77%) |
Jul 07, 2003 | 39.55 | 39.90 | 38.67 | 38.67 | 20,000 | -0.57(-1.45%) |
Jul 03, 2003 | 39.16 | 39.70 | 39.03 | 39.24 | 12,400 | +0.01(+0.02%) |
Jul 02, 2003 | 39.35 | 40.25 | 39.20 | 39.23 | 27,500 | -0.38(-0.96%) |
Jul 01, 2003 | 38.35 | 39.73 | 38.10 | 39.61 | 30,600 | +1.19(+3.10%) |
Jun 30, 2003 | 38.38 | 38.77 | 37.00 | 38.42 | 39,382 | +1.18(+3.17%) |
Jun 27, 2003 | 37.58 | 38.14 | 36.86 | 37.24 | 9,404 | -0.50(-1.32%) |
Jun 26, 2003 | 36.86 | 38.57 | 36.85 | 37.74 | 15,700 | +0.02(+0.05%) |
Jun 25, 2003 | 37.88 | 37.88 | 36.71 | 37.72 | 18,200 | +0.08(+0.21%) |
Jun 24, 2003 | 36.97 | 37.66 | 36.75 | 37.64 | 23,600 | +0.84(+2.28%) |
Jun 23, 2003 | 36.90 | 37.06 | 36.72 | 36.80 | 12,400 | -0.10(-0.27%) |
Jun 20, 2003 | 37.13 | 37.81 | 36.51 | 36.90 | 14,200 | -0.26(-0.70%) |
Jun 19, 2003 | 38.74 | 38.74 | 37.08 | 37.16 | 32,800 | -1.29(-3.36%) |
Jun 18, 2003 | 39.04 | 39.04 | 38.15 | 38.45 | 10,800 | -0.52(-1.33%) |
Jun 17, 2003 | 37.88 | 39.42 | 37.88 | 38.97 | 24,500 | +1.09(+2.88%) |
Jun 16, 2003 | 36.91 | 37.88 | 36.90 | 37.88 | 20,900 | +0.98(+2.66%) |
Jun 13, 2003 | 37.00 | 37.00 | 36.45 | 36.90 | 4,400 | -0.01(-0.02%) |
Jun 12, 2003 | 35.84 | 37.04 | 35.84 | 36.91 | 12,300 | +0.21(+0.57%) |
Jun 11, 2003 | 35.67 | 36.70 | 35.61 | 36.70 | 43,100 | +0.15(+0.41%) |
Jun 10, 2003 | 34.58 | 36.79 | 34.58 | 36.55 | 28,600 | +2.10(+6.10%) |
Jun 09, 2003 | 34.72 | 34.80 | 33.90 | 34.45 | 22,800 | -0.27(-0.78%) |
Jun 06, 2003 | 35.90 | 36.13 | 34.59 | 34.72 | 25,200 | -0.69(-1.95%) |
Jun 05, 2003 | 36.50 | 36.50 | 35.34 | 35.41 | 20,400 | -1.19(-3.25%) |
Jun 04, 2003 | 35.40 | 37.05 | 35.40 | 36.60 | 17,100 | +1.13(+3.19%) |
Jun 03, 2003 | 34.00 | 35.47 | 33.98 | 35.47 | 15,800 | +0.74(+2.13%) |
Jun 02, 2003 | 35.68 | 35.68 | 34.41 | 34.73 | 22,500 | -0.68(-1.92%) |
May 30, 2003 | 36.26 | 36.50 | 35.33 | 35.41 | 51,800 | -1.00(-2.75%) |
May 29, 2003 | 36.80 | 37.00 | 36.27 | 36.41 | 7,900 | -0.39(-1.06%) |
May 28, 2003 | 37.79 | 38.38 | 36.30 | 36.80 | 31,200 | -1.19(-3.13%) |
May 27, 2003 | 37.10 | 38.17 | 37.10 | 37.99 | 21,400 | +0.98(+2.65%) |
May 23, 2003 | 36.11 | 37.01 | 35.91 | 37.01 | 13,700 | +0.48(+1.31%) |
May 22, 2003 | 35.43 | 36.73 | 35.43 | 36.53 | 28,500 | +1.21(+3.43%) |
May 21, 2003 | 35.18 | 35.37 | 35.18 | 35.32 | 3,900 | -0.02(-0.05%) |
May 20, 2003 | 35.21 | 35.34 | 34.05 | 35.34 | 19,700 | +0.18(+0.51%) |
May 19, 2003 | 34.47 | 35.21 | 34.30 | 35.16 | 7,000 | +0.05(+0.14%) |
May 16, 2003 | 34.17 | 35.12 | 34.17 | 35.11 | 22,300 | +0.49(+1.42%) |
May 15, 2003 | 33.92 | 34.90 | 33.91 | 34.62 | 10,800 | +0.51(+1.49%) |
May 14, 2003 | 34.07 | 34.94 | 34.00 | 34.11 | 26,300 | -0.27(-0.78%) |
May 13, 2003 | 34.86 | 34.86 | 34.20 | 34.38 | 11,500 | -0.37(-1.06%) |
May 12, 2003 | 34.56 | 34.80 | 34.15 | 34.75 | 15,000 | +0.25(+0.72%) |
May 09, 2003 | 34.10 | 34.63 | 33.83 | 34.50 | 17,000 | +0.33(+0.97%) |
May 08, 2003 | 35.11 | 35.11 | 34.17 | 34.17 | 21,400 | -0.94(-2.68%) |
May 07, 2003 | 35.50 | 35.55 | 35.11 | 35.11 | 22,900 | -0.36(-1.01%) |
May 06, 2003 | 35.50 | 35.50 | 35.12 | 35.47 | 21,700 | +0.48(+1.37%) |
May 05, 2003 | 35.80 | 35.80 | 34.75 | 34.99 | 23,400 | -0.51(-1.44%) |
May 02, 2003 | 34.80 | 35.88 | 34.61 | 35.50 | 20,800 | +0.15(+0.42%) |