Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 38.42 | 39.65 | 38.16 | 39.15 | 1,022,121 | +0.99(+2.59%) |
Jul 30, 2003 | 37.98 | 38.16 | 37.76 | 38.16 | 736,682 | +0.36(+0.96%) |
Jul 29, 2003 | 37.98 | 38.00 | 37.42 | 37.80 | 1,219,213 | +0.09(+0.25%) |
Jul 28, 2003 | 38.12 | 38.26 | 37.13 | 37.71 | 1,893,185 | -0.78(-2.02%) |
Jul 25, 2003 | 38.58 | 38.66 | 38.16 | 38.48 | 937,909 | -0.10(-0.26%) |
Jul 24, 2003 | 38.38 | 39.21 | 38.38 | 38.58 | 890,635 | +0.25(+0.66%) |
Jul 23, 2003 | 39.00 | 39.00 | 37.92 | 38.33 | 930,053 | -0.67(-1.71%) |
Jul 22, 2003 | 38.20 | 39.43 | 37.47 | 39.00 | 1,328,372 | +1.26(+3.33%) |
Jul 21, 2003 | 38.13 | 38.13 | 37.56 | 37.74 | 853,559 | -0.31(-0.82%) |
Jul 18, 2003 | 37.95 | 38.25 | 37.53 | 38.06 | 591,275 | +0.33(+0.87%) |
Jul 17, 2003 | 37.83 | 38.06 | 37.62 | 37.73 | 761,767 | -0.10(-0.27%) |
Jul 16, 2003 | 38.52 | 38.52 | 37.52 | 37.83 | 550,203 | +0.03(+0.08%) |
Jul 15, 2003 | 38.20 | 38.45 | 37.61 | 37.80 | 487,216 | -0.40(-1.04%) |
Jul 14, 2003 | 38.45 | 38.48 | 38.03 | 38.20 | 653,711 | +0.11(+0.29%) |
Jul 11, 2003 | 37.69 | 38.60 | 37.69 | 38.09 | 600,372 | +0.41(+1.08%) |
Jul 10, 2003 | 37.92 | 38.00 | 37.40 | 37.69 | 823,651 | -0.64(-1.67%) |
Jul 09, 2003 | 38.35 | 38.67 | 37.87 | 38.32 | 809,317 | -0.06(-0.15%) |
Jul 08, 2003 | 38.77 | 38.96 | 38.21 | 38.38 | 1,620,288 | -0.39(-1.01%) |
Jul 07, 2003 | 38.27 | 38.78 | 38.13 | 38.77 | 1,090,345 | +0.97(+2.57%) |
Jul 03, 2003 | 37.47 | 37.83 | 37.37 | 37.80 | 759,699 | +0.36(+0.97%) |
Jul 02, 2003 | 37.15 | 37.72 | 36.93 | 37.44 | 1,779,478 | +0.73(+1.98%) |
Jul 01, 2003 | 36.40 | 36.75 | 35.76 | 36.71 | 1,509,889 | +0.29(+0.80%) |
Jun 30, 2003 | 35.15 | 37.13 | 35.15 | 36.42 | 2,434,016 | +1.27(+3.61%) |
Jun 27, 2003 | 34.28 | 35.15 | 34.06 | 35.15 | 2,900,972 | +0.51(+1.47%) |
Jun 26, 2003 | 35.55 | 35.66 | 34.38 | 34.65 | 2,530,495 | -1.00(-2.81%) |
Jun 25, 2003 | 36.39 | 36.44 | 35.65 | 35.65 | 1,358,693 | -0.85(-2.33%) |
Jun 24, 2003 | 35.82 | 36.85 | 35.73 | 36.50 | 2,660,052 | +0.67(+1.88%) |
Jun 23, 2003 | 36.28 | 37.30 | 35.70 | 35.82 | 4,490,801 | -3.57(-9.06%) |
Jun 20, 2003 | 40.01 | 40.19 | 39.36 | 39.39 | 945,627 | -0.55(-1.38%) |
Jun 19, 2003 | 40.34 | 40.41 | 39.76 | 39.94 | 1,098,201 | -0.04(-0.09%) |
Jun 18, 2003 | 40.69 | 40.84 | 39.78 | 39.98 | 1,029,150 | -0.71(-1.75%) |
Jun 17, 2003 | 40.92 | 41.03 | 40.12 | 40.69 | 758,735 | +0.20(+0.48%) |
Jun 16, 2003 | 40.79 | 40.99 | 40.28 | 40.49 | 849,149 | -0.26(-0.64%) |
Jun 13, 2003 | 41.38 | 41.38 | 40.45 | 40.75 | 401,075 | -0.62(-1.51%) |
Jun 12, 2003 | 41.79 | 41.80 | 41.07 | 41.38 | 975,673 | +0.42(+1.03%) |
Jun 11, 2003 | 39.91 | 41.11 | 39.51 | 40.96 | 1,008,476 | +1.44(+3.65%) |
Jun 10, 2003 | 39.31 | 39.72 | 39.11 | 39.51 | 470,953 | +0.38(+0.98%) |
Jun 09, 2003 | 39.50 | 39.50 | 38.82 | 39.13 | 433,050 | -0.49(-1.23%) |
Jun 06, 2003 | 40.12 | 40.54 | 39.40 | 39.62 | 1,209,703 | -0.22(-0.55%) |
Jun 05, 2003 | 40.56 | 40.56 | 39.30 | 39.83 | 1,409,138 | -0.73(-1.79%) |
Jun 04, 2003 | 40.63 | 40.88 | 40.45 | 40.56 | 462,270 | +0.07(+0.16%) |
Jun 03, 2003 | 40.52 | 40.74 | 40.09 | 40.49 | 469,574 | +0.07(+0.18%) |
Jun 02, 2003 | 40.25 | 40.78 | 40.12 | 40.42 | 444,766 | +0.17(+0.41%) |
May 30, 2003 | 39.80 | 40.41 | 39.80 | 40.25 | 865,826 | +0.44(+1.11%) |
May 29, 2003 | 39.91 | 40.20 | 39.40 | 39.81 | 788,505 | +0.01(+0.04%) |
May 28, 2003 | 39.43 | 39.87 | 39.40 | 39.80 | 641,582 | +0.36(+0.92%) |
May 27, 2003 | 38.13 | 39.46 | 38.02 | 39.43 | 574,047 | +0.93(+2.41%) |
May 23, 2003 | 38.77 | 38.99 | 38.27 | 38.50 | 636,620 | -0.26(-0.67%) |
May 22, 2003 | 38.47 | 38.95 | 37.96 | 38.77 | 839,914 | +0.42(+1.10%) |
May 21, 2003 | 38.35 | 38.48 | 37.95 | 38.35 | 995,796 | +0.00(+0.00%) |
May 20, 2003 | 38.82 | 38.96 | 38.16 | 38.35 | 900,558 | -0.29(-0.75%) |
May 19, 2003 | 39.09 | 39.09 | 38.64 | 38.64 | 875,060 | -0.60(-1.53%) |
May 16, 2003 | 39.22 | 39.36 | 38.97 | 39.24 | 808,766 | +0.03(+0.07%) |
May 15, 2003 | 39.02 | 39.30 | 38.96 | 39.21 | 561,918 | +0.22(+0.58%) |
May 14, 2003 | 38.82 | 39.01 | 38.64 | 38.98 | 713,527 | +0.17(+0.43%) |
May 13, 2003 | 38.67 | 39.06 | 38.40 | 38.82 | 998,966 | +0.16(+0.41%) |
May 12, 2003 | 38.67 | 38.81 | 38.16 | 38.66 | 898,215 | +0.13(+0.34%) |
May 09, 2003 | 37.95 | 38.74 | 37.94 | 38.53 | 903,177 | +0.80(+2.12%) |
May 08, 2003 | 37.73 | 38.27 | 37.37 | 37.73 | 1,299,979 | -0.41(-1.07%) |
May 07, 2003 | 37.55 | 38.48 | 37.36 | 38.13 | 1,845,497 | -0.44(-1.13%) |
May 06, 2003 | 38.27 | 38.59 | 38.06 | 38.57 | 1,000,758 | +0.50(+1.31%) |
May 05, 2003 | 38.38 | 38.53 | 37.76 | 38.07 | 482,668 | +0.17(+0.44%) |
May 02, 2003 | 37.73 | 38.13 | 37.62 | 37.90 | 1,206,671 | +0.00(+0.00%) |