Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 45.25 | 45.25 | 45.24 | 45.25 | 3,902 | +0.08(+0.19%) |
Jul 30, 2003 | 45.14 | 45.24 | 44.70 | 45.17 | 4,966 | -0.41(-0.91%) |
Jul 29, 2003 | 46.51 | 46.51 | 43.76 | 45.58 | 5,084 | +0.60(+1.33%) |
Jul 28, 2003 | 46.09 | 46.09 | 44.59 | 44.98 | 3,429 | -0.30(-0.65%) |
Jul 25, 2003 | 46.26 | 46.71 | 44.74 | 45.28 | 2,010 | +0.24(+0.54%) |
Jul 24, 2003 | 46.44 | 46.93 | 44.83 | 45.03 | 4,730 | +0.31(+0.68%) |
Jul 23, 2003 | 45.02 | 47.57 | 44.52 | 44.73 | 8,277 | -2.79(-5.87%) |
Jul 22, 2003 | 46.76 | 47.52 | 45.67 | 47.52 | 1,773 | +1.85(+4.06%) |
Jul 21, 2003 | 45.03 | 46.93 | 45.03 | 45.67 | 3,784 | -0.33(-0.72%) |
Jul 18, 2003 | 45.47 | 46.22 | 45.44 | 45.99 | 1,537 | +0.58(+1.28%) |
Jul 17, 2003 | 46.10 | 46.60 | 45.33 | 45.41 | 5,676 | -0.92(-1.99%) |
Jul 16, 2003 | 46.26 | 46.76 | 46.09 | 46.33 | 11,706 | +0.37(+0.81%) |
Jul 15, 2003 | 46.09 | 46.34 | 45.66 | 45.96 | 2,246 | +0.63(+1.40%) |
Jul 14, 2003 | 45.67 | 45.96 | 45.32 | 45.33 | 4,020 | +0.29(+0.64%) |
Jul 11, 2003 | 44.65 | 45.45 | 44.65 | 45.04 | 19,156 | +0.36(+0.79%) |
Jul 10, 2003 | 45.29 | 45.46 | 44.68 | 44.68 | 3,665 | -0.90(-1.97%) |
Jul 09, 2003 | 45.56 | 45.67 | 45.36 | 45.58 | 24,005 | -0.18(-0.39%) |
Jul 08, 2003 | 44.31 | 45.82 | 44.31 | 45.76 | 10,760 | +1.45(+3.26%) |
Jul 07, 2003 | 45.24 | 45.69 | 44.04 | 44.31 | 5,557 | -0.63(-1.41%) |
Jul 03, 2003 | 46.29 | 46.29 | 44.74 | 44.95 | 7,331 | +0.06(+0.13%) |
Jul 02, 2003 | 45.85 | 46.15 | 44.89 | 44.89 | 11,233 | -0.96(-2.08%) |
Jul 01, 2003 | 45.44 | 45.84 | 45.17 | 45.84 | 5,676 | +0.85(+1.90%) |
Jun 30, 2003 | 44.98 | 45.34 | 44.98 | 44.99 | 7,686 | -0.19(-0.41%) |
Jun 27, 2003 | 44.50 | 45.28 | 45.17 | 45.17 | 4,848 | +0.68(+1.52%) |
Jun 26, 2003 | 43.17 | 44.56 | 43.15 | 44.50 | 2,956 | +0.76(+1.74%) |
Jun 25, 2003 | 43.97 | 45.67 | 43.20 | 43.74 | 3,902 | +0.47(+1.07%) |
Jun 24, 2003 | 45.67 | 45.67 | 42.87 | 43.27 | 6,030 | +0.69(+1.63%) |
Jun 23, 2003 | 44.27 | 44.27 | 42.58 | 42.58 | 6,622 | -1.60(-3.62%) |
Jun 20, 2003 | 44.27 | 44.27 | 43.05 | 44.18 | 1,300 | +1.06(+2.47%) |
Jun 19, 2003 | 43.57 | 44.24 | 42.91 | 43.11 | 2,601 | -0.46(-1.05%) |
Jun 18, 2003 | 43.13 | 44.39 | 43.13 | 43.57 | 1,655 | +0.37(+0.86%) |
Jun 17, 2003 | 44.55 | 45.24 | 43.15 | 43.20 | 6,267 | -0.71(-1.62%) |
Jun 16, 2003 | 44.55 | 44.55 | 42.95 | 43.91 | 10,879 | -0.05(-0.12%) |
Jun 13, 2003 | 43.02 | 44.79 | 43.02 | 43.96 | 2,838 | +0.62(+1.42%) |
Jun 12, 2003 | 44.29 | 45.78 | 42.83 | 43.34 | 3,547 | -1.02(-2.31%) |
Jun 11, 2003 | 43.74 | 45.70 | 43.21 | 44.36 | 4,138 | -0.25(-0.55%) |
Jun 10, 2003 | 44.40 | 44.61 | 43.72 | 44.61 | 2,956 | +0.66(+1.50%) |
Jun 09, 2003 | 45.06 | 46.08 | 43.95 | 43.95 | 4,493 | -1.12(-2.48%) |
Jun 06, 2003 | 45.66 | 45.72 | 42.75 | 45.06 | 3,074 | -0.75(-1.64%) |
Jun 05, 2003 | 44.56 | 46.21 | 42.85 | 45.82 | 5,912 | +1.07(+2.38%) |
Jun 04, 2003 | 43.68 | 45.05 | 42.61 | 44.75 | 3,429 | +1.02(+2.34%) |
Jun 03, 2003 | 43.76 | 44.47 | 42.70 | 43.73 | 13,717 | +0.47(+1.09%) |
Jun 02, 2003 | 45.02 | 45.13 | 42.28 | 43.26 | 14,190 | -1.84(-4.07%) |
May 30, 2003 | 45.39 | 45.88 | 43.66 | 45.09 | 25,424 | -0.30(-0.67%) |
May 29, 2003 | 45.88 | 45.88 | 45.17 | 45.39 | 6,858 | -0.69(-1.50%) |
May 28, 2003 | 46.09 | 46.09 | 45.73 | 46.09 | 1,064 | -0.14(-0.29%) |
May 27, 2003 | 44.69 | 46.50 | 44.69 | 46.22 | 3,074 | +1.50(+3.35%) |
May 23, 2003 | 45.16 | 45.43 | 44.59 | 44.73 | 4,493 | +0.45(+1.01%) |
May 22, 2003 | 44.76 | 45.33 | 44.28 | 44.28 | 2,838 | -0.82(-1.82%) |
May 21, 2003 | 44.82 | 45.54 | 44.77 | 45.10 | 4,257 | +0.22(+0.49%) |
May 20, 2003 | 44.93 | 45.24 | 44.51 | 44.88 | 27,316 | -0.07(-0.15%) |
May 19, 2003 | 45.21 | 45.37 | 44.82 | 44.95 | 12,061 | -0.72(-1.57%) |
May 16, 2003 | 46.43 | 46.43 | 45.10 | 45.67 | 4,257 | -0.30(-0.66%) |
May 15, 2003 | 44.62 | 46.45 | 44.62 | 45.97 | 6,385 | +1.70(+3.84%) |
May 14, 2003 | 44.54 | 44.54 | 44.27 | 44.27 | 591 | -0.25(-0.55%) |
May 13, 2003 | 44.31 | 44.52 | 44.01 | 44.52 | 7,568 | +0.20(+0.46%) |
May 12, 2003 | 44.31 | 44.31 | 44.27 | 44.31 | 8,868 | +0.00(+0.00%) |
May 09, 2003 | 44.28 | 44.31 | 44.17 | 44.31 | 1,419 | +0.31(+0.71%) |
May 08, 2003 | 45.68 | 45.68 | 44.00 | 44.00 | 16,791 | -0.65(-1.46%) |
May 07, 2003 | 44.49 | 45.75 | 44.49 | 44.65 | 106,426 | -0.74(-1.64%) |
May 06, 2003 | 43.97 | 45.41 | 43.72 | 45.39 | 5,794 | +1.42(+3.23%) |
May 05, 2003 | 43.83 | 44.40 | 43.81 | 43.97 | 6,267 | +0.02(+0.04%) |
May 02, 2003 | 43.25 | 43.97 | 43.00 | 43.96 | 2,601 | +0.70(+1.62%) |