Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 37.28 | 37.62 | 37.02 | 37.12 | 166,133 | +0.17(+0.45%) |
Jul 30, 2003 | 37.31 | 37.31 | 36.95 | 36.95 | 132,740 | -0.14(-0.39%) |
Jul 29, 2003 | 37.41 | 37.45 | 36.97 | 37.10 | 124,150 | -0.26(-0.70%) |
Jul 28, 2003 | 37.31 | 37.49 | 37.22 | 37.36 | 238,046 | -0.06(-0.17%) |
Jul 25, 2003 | 36.90 | 37.43 | 36.73 | 37.42 | 169,043 | +0.66(+1.79%) |
Jul 24, 2003 | 37.25 | 37.38 | 36.76 | 36.76 | 190,104 | -0.27(-0.74%) |
Jul 23, 2003 | 37.12 | 37.15 | 36.70 | 37.04 | 174,447 | -0.13(-0.35%) |
Jul 22, 2003 | 36.92 | 37.20 | 36.59 | 37.17 | 369,817 | +0.51(+1.38%) |
Jul 21, 2003 | 36.95 | 37.01 | 36.53 | 36.66 | 359,563 | -0.55(-1.47%) |
Jul 18, 2003 | 36.90 | 37.28 | 36.74 | 37.21 | 165,163 | +0.58(+1.60%) |
Jul 17, 2003 | 36.97 | 37.06 | 36.52 | 36.63 | 459,188 | -0.51(-1.36%) |
Jul 16, 2003 | 37.55 | 37.55 | 36.91 | 37.13 | 175,417 | -0.32(-0.85%) |
Jul 15, 2003 | 37.82 | 37.82 | 36.92 | 37.45 | 416,789 | -0.07(-0.19%) |
Jul 14, 2003 | 37.69 | 38.01 | 37.38 | 37.52 | 507,823 | +0.10(+0.27%) |
Jul 11, 2003 | 37.14 | 37.49 | 37.12 | 37.42 | 146,042 | +0.39(+1.05%) |
Jul 10, 2003 | 37.35 | 37.37 | 36.81 | 37.03 | 336,008 | -0.40(-1.06%) |
Jul 09, 2003 | 37.66 | 37.73 | 37.35 | 37.43 | 366,769 | -0.28(-0.75%) |
Jul 08, 2003 | 37.56 | 37.76 | 37.42 | 37.71 | 686,566 | +0.14(+0.38%) |
Jul 07, 2003 | 37.38 | 37.67 | 37.37 | 37.56 | 277,674 | +0.56(+1.50%) |
Jul 03, 2003 | 37.11 | 37.33 | 36.95 | 37.01 | 266,035 | -0.32(-0.87%) |
Jul 02, 2003 | 36.99 | 37.33 | 36.81 | 37.33 | 2,829,400 | +0.40(+1.09%) |
Jul 01, 2003 | 36.48 | 36.93 | 36.09 | 36.93 | 273,517 | +0.43(+1.19%) |
Jun 30, 2003 | 36.89 | 36.94 | 36.48 | 36.50 | 361,088 | +0.01(+0.04%) |
Jun 27, 2003 | 37.02 | 37.08 | 36.48 | 36.48 | 593,592 | -0.47(-1.27%) |
Jun 26, 2003 | 36.70 | 37.04 | 36.55 | 36.95 | 538,445 | +0.39(+1.07%) |
Jun 25, 2003 | 36.95 | 37.24 | 36.56 | 36.56 | 397,390 | -0.35(-0.96%) |
Jun 24, 2003 | 36.81 | 36.99 | 36.63 | 36.92 | 284,325 | +0.13(+0.35%) |
Jun 23, 2003 | 37.30 | 37.30 | 36.65 | 36.79 | 204,376 | -0.51(-1.35%) |
Jun 20, 2003 | 37.29 | 37.54 | 37.17 | 37.29 | 242,064 | +0.06(+0.17%) |
Jun 19, 2003 | 37.66 | 37.77 | 37.10 | 37.23 | 365,937 | -0.42(-1.11%) |
Jun 18, 2003 | 37.82 | 37.89 | 37.53 | 37.64 | 288,621 | -0.25(-0.65%) |
Jun 17, 2003 | 38.11 | 38.11 | 37.66 | 37.89 | 370,371 | +0.04(+0.10%) |
Jun 16, 2003 | 37.53 | 37.89 | 37.36 | 37.85 | 392,264 | +0.70(+1.88%) |
Jun 13, 2003 | 37.75 | 37.75 | 37.05 | 37.15 | 110,848 | -0.72(-1.91%) |
Jun 12, 2003 | 37.88 | 37.95 | 37.53 | 37.88 | 227,931 | +0.13(+0.34%) |
Jun 11, 2003 | 37.25 | 37.77 | 37.10 | 37.75 | 338,779 | +0.61(+1.65%) |
Jun 10, 2003 | 37.06 | 37.18 | 36.89 | 37.13 | 259,939 | +0.32(+0.88%) |
Jun 09, 2003 | 37.38 | 37.40 | 36.76 | 36.81 | 1,156,285 | -0.54(-1.45%) |
Jun 06, 2003 | 37.85 | 38.11 | 37.24 | 37.35 | 354,437 | -0.06(-0.15%) |
Jun 05, 2003 | 37.17 | 37.48 | 36.92 | 37.41 | 163,224 | +0.09(+0.25%) |
Jun 04, 2003 | 36.73 | 37.37 | 36.69 | 37.31 | 169,459 | +0.58(+1.59%) |
Jun 03, 2003 | 36.68 | 36.82 | 36.45 | 36.73 | 361,503 | -0.07(-0.18%) |
Jun 02, 2003 | 36.66 | 37.08 | 36.53 | 36.79 | 285,988 | +0.44(+1.21%) |
May 30, 2003 | 36.00 | 36.45 | 35.92 | 36.35 | 768,593 | +0.71(+1.98%) |
May 29, 2003 | 36.05 | 36.23 | 35.55 | 35.65 | 210,473 | -0.39(-1.08%) |
May 28, 2003 | 35.98 | 36.24 | 35.85 | 36.03 | 258,137 | +0.03(+0.08%) |
May 27, 2003 | 35.16 | 36.03 | 35.04 | 36.01 | 437,434 | +0.71(+2.02%) |
May 23, 2003 | 35.06 | 35.43 | 34.93 | 35.29 | 392,541 | +0.23(+0.66%) |
May 22, 2003 | 34.64 | 35.18 | 34.64 | 35.06 | 205,207 | +0.44(+1.27%) |
May 21, 2003 | 34.35 | 34.77 | 34.32 | 34.62 | 177,495 | +0.11(+0.31%) |
May 20, 2003 | 34.74 | 34.74 | 34.19 | 34.51 | 300,398 | -0.01(-0.04%) |
May 19, 2003 | 35.06 | 35.06 | 34.47 | 34.53 | 513,642 | -0.77(-2.19%) |
May 16, 2003 | 35.15 | 35.41 | 34.96 | 35.30 | 303,585 | +0.08(+0.23%) |
May 15, 2003 | 35.22 | 35.28 | 34.92 | 35.22 | 193,430 | +0.25(+0.70%) |
May 14, 2003 | 35.18 | 35.26 | 34.76 | 34.97 | 325,200 | -0.06(-0.16%) |
May 13, 2003 | 35.08 | 35.17 | 34.89 | 35.03 | 392,125 | -0.04(-0.12%) |
May 12, 2003 | 34.64 | 35.14 | 34.51 | 35.08 | 519,601 | +0.48(+1.38%) |
May 09, 2003 | 34.44 | 34.69 | 34.29 | 34.60 | 4,723,381 | +0.33(+0.97%) |
May 08, 2003 | 34.44 | 34.62 | 34.21 | 34.27 | 119,854 | -0.38(-1.08%) |
May 07, 2003 | 34.64 | 34.82 | 34.39 | 34.64 | 204,099 | +0.00(+0.00%) |
May 06, 2003 | 34.40 | 34.87 | 34.40 | 34.64 | 329,773 | +0.22(+0.65%) |
May 05, 2003 | 34.63 | 34.75 | 34.35 | 34.42 | 270,746 | -0.21(-0.60%) |
May 02, 2003 | 34.09 | 34.63 | 34.03 | 34.63 | 343,906 | +0.56(+1.65%) |