Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 42.90 | 43.80 | 42.30 | 43.62 | 673,400 | +1.32(+3.12%) |
Jul 30, 2003 | 38.50 | 42.95 | 38.09 | 42.30 | 875,600 | +1.47(+3.60%) |
Jul 29, 2003 | 41.52 | 42.50 | 40.29 | 40.83 | 657,400 | -0.03(-0.08%) |
Jul 28, 2003 | 41.11 | 41.52 | 40.60 | 40.86 | 173,400 | -0.24(-0.58%) |
Jul 25, 2003 | 41.27 | 41.56 | 39.70 | 41.10 | 544,500 | -0.21(-0.51%) |
Jul 24, 2003 | 41.27 | 43.00 | 41.12 | 41.31 | 255,800 | +0.38(+0.93%) |
Jul 23, 2003 | 41.30 | 41.79 | 40.45 | 40.93 | 171,400 | -0.07(-0.17%) |
Jul 22, 2003 | 40.81 | 41.38 | 40.15 | 41.00 | 174,400 | +0.61(+1.51%) |
Jul 21, 2003 | 41.30 | 41.60 | 40.09 | 40.39 | 229,500 | -0.61(-1.49%) |
Jul 18, 2003 | 40.22 | 41.50 | 40.22 | 41.00 | 217,400 | +1.00(+2.50%) |
Jul 17, 2003 | 41.68 | 41.68 | 39.52 | 40.00 | 321,600 | -2.05(-4.87%) |
Jul 16, 2003 | 42.68 | 43.31 | 41.83 | 42.05 | 247,800 | -0.46(-1.08%) |
Jul 15, 2003 | 43.25 | 44.19 | 42.21 | 42.51 | 260,300 | -0.49(-1.14%) |
Jul 14, 2003 | 44.45 | 45.16 | 42.71 | 43.00 | 475,900 | -0.68(-1.56%) |
Jul 11, 2003 | 41.75 | 43.99 | 41.60 | 43.68 | 715,300 | +1.94(+4.65%) |
Jul 10, 2003 | 41.83 | 42.15 | 40.50 | 41.74 | 310,100 | -0.31(-0.74%) |
Jul 09, 2003 | 41.90 | 42.80 | 40.90 | 42.05 | 469,800 | +0.05(+0.12%) |
Jul 08, 2003 | 39.80 | 42.19 | 39.70 | 42.00 | 1,045,100 | +3.97(+10.44%) |
Jul 07, 2003 | 37.50 | 38.14 | 37.25 | 38.03 | 450,100 | +0.97(+2.62%) |
Jul 03, 2003 | 37.00 | 37.45 | 36.81 | 37.06 | 211,200 | -0.15(-0.40%) |
Jul 02, 2003 | 36.20 | 37.90 | 36.20 | 37.21 | 419,458 | +1.01(+2.79%) |
Jul 01, 2003 | 37.17 | 37.20 | 35.55 | 36.20 | 667,400 | -0.42(-1.15%) |
Jun 30, 2003 | 37.91 | 38.63 | 36.28 | 36.62 | 752,800 | -0.77(-2.06%) |
Jun 27, 2003 | 37.65 | 38.12 | 36.85 | 37.39 | 540,000 | +0.07(+0.19%) |
Jun 26, 2003 | 36.86 | 38.05 | 36.75 | 37.32 | 1,014,800 | +0.71(+1.94%) |
Jun 25, 2003 | 35.07 | 37.45 | 35.01 | 36.61 | 790,000 | +1.86(+5.35%) |
Jun 24, 2003 | 33.92 | 35.75 | 32.75 | 34.75 | 1,894,200 | -0.23(-0.66%) |
Jun 23, 2003 | 37.80 | 38.05 | 34.83 | 34.98 | 865,400 | -3.02(-7.95%) |
Jun 20, 2003 | 39.70 | 41.19 | 37.79 | 38.00 | 754,700 | -3.75(-8.98%) |
Jun 19, 2003 | 41.65 | 42.68 | 41.35 | 41.75 | 474,300 | +0.32(+0.77%) |
Jun 18, 2003 | 40.00 | 41.59 | 38.36 | 41.43 | 415,500 | +1.27(+3.16%) |
Jun 17, 2003 | 41.67 | 42.00 | 40.16 | 40.16 | 360,700 | -0.50(-1.23%) |
Jun 16, 2003 | 39.17 | 41.35 | 39.17 | 40.66 | 302,000 | +1.51(+3.86%) |
Jun 13, 2003 | 41.76 | 42.75 | 39.14 | 39.15 | 465,600 | -2.43(-5.84%) |
Jun 12, 2003 | 40.48 | 41.83 | 40.14 | 41.58 | 262,700 | +1.33(+3.30%) |
Jun 11, 2003 | 39.59 | 40.59 | 39.05 | 40.25 | 175,000 | +0.66(+1.67%) |
Jun 10, 2003 | 39.44 | 39.60 | 37.77 | 39.59 | 340,200 | +1.24(+3.23%) |
Jun 09, 2003 | 39.85 | 40.25 | 37.63 | 38.35 | 439,657 | -1.50(-3.76%) |
Jun 06, 2003 | 39.14 | 42.68 | 38.98 | 39.85 | 983,200 | +1.45(+3.78%) |
Jun 05, 2003 | 37.45 | 38.65 | 37.20 | 38.40 | 537,200 | +0.38(+1.00%) |
Jun 04, 2003 | 35.30 | 38.02 | 35.26 | 38.02 | 393,600 | +2.85(+8.10%) |
Jun 03, 2003 | 35.78 | 36.53 | 34.70 | 35.17 | 517,700 | -0.62(-1.73%) |
Jun 02, 2003 | 34.00 | 36.96 | 34.00 | 35.79 | 713,100 | +1.64(+4.80%) |
May 30, 2003 | 34.93 | 35.30 | 33.99 | 34.15 | 592,200 | -0.78(-2.23%) |
May 29, 2003 | 35.35 | 35.72 | 34.38 | 34.93 | 861,000 | -0.52(-1.47%) |
May 28, 2003 | 35.43 | 37.00 | 35.18 | 35.45 | 749,300 | +0.05(+0.14%) |
May 27, 2003 | 32.80 | 35.66 | 32.73 | 35.40 | 1,388,000 | +2.93(+9.03%) |
May 23, 2003 | 31.25 | 32.65 | 30.70 | 32.47 | 931,600 | +1.74(+5.66%) |
May 22, 2003 | 29.98 | 30.85 | 29.51 | 30.73 | 1,004,900 | +2.54(+9.01%) |
May 21, 2003 | 28.68 | 28.79 | 28.15 | 28.19 | 246,600 | -0.60(-2.08%) |
May 20, 2003 | 29.19 | 29.56 | 28.52 | 28.79 | 341,800 | -0.25(-0.86%) |
May 19, 2003 | 29.72 | 30.01 | 28.98 | 29.04 | 372,200 | -0.78(-2.62%) |
May 16, 2003 | 29.88 | 30.25 | 29.53 | 29.82 | 508,300 | -0.17(-0.57%) |
May 15, 2003 | 29.13 | 30.29 | 29.11 | 29.99 | 448,800 | +0.88(+3.02%) |
May 14, 2003 | 28.24 | 29.22 | 28.17 | 29.11 | 583,700 | +0.89(+3.15%) |
May 13, 2003 | 27.60 | 28.50 | 27.42 | 28.22 | 561,700 | +0.62(+2.24%) |
May 12, 2003 | 27.48 | 27.80 | 27.08 | 27.60 | 361,400 | +0.32(+1.18%) |
May 09, 2003 | 26.88 | 27.69 | 26.88 | 27.28 | 362,600 | +0.48(+1.79%) |
May 08, 2003 | 26.75 | 27.29 | 26.60 | 26.80 | 205,400 | -0.19(-0.70%) |
May 07, 2003 | 27.60 | 27.89 | 26.70 | 26.99 | 581,600 | -0.71(-2.56%) |
May 06, 2003 | 28.01 | 28.40 | 27.70 | 27.70 | 589,800 | -0.44(-1.56%) |
May 05, 2003 | 29.15 | 29.15 | 28.00 | 28.14 | 599,000 | -0.61(-2.13%) |
May 02, 2003 | 28.79 | 29.58 | 28.50 | 28.75 | 717,700 | +0.00(+0.00%) |