Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 48.22 | 50.22 | 47.91 | 49.33 | 1,927,088 | +1.33(+2.78%) |
Jul 30, 2003 | 48.40 | 48.70 | 47.86 | 48.00 | 858,296 | -0.31(-0.64%) |
Jul 29, 2003 | 48.71 | 48.71 | 47.69 | 48.31 | 884,847 | -0.04(-0.09%) |
Jul 28, 2003 | 47.75 | 48.62 | 47.46 | 48.35 | 721,491 | +0.60(+1.27%) |
Jul 25, 2003 | 47.20 | 47.85 | 46.79 | 47.75 | 665,351 | +0.69(+1.47%) |
Jul 24, 2003 | 47.29 | 48.06 | 46.80 | 47.06 | 1,791,520 | +0.25(+0.53%) |
Jul 23, 2003 | 47.89 | 47.89 | 46.12 | 46.81 | 1,589,800 | -1.08(-2.26%) |
Jul 22, 2003 | 48.44 | 48.44 | 47.46 | 47.89 | 1,255,549 | -0.52(-1.08%) |
Jul 21, 2003 | 48.98 | 49.21 | 48.19 | 48.42 | 1,014,340 | -0.79(-1.61%) |
Jul 18, 2003 | 48.71 | 49.42 | 48.35 | 49.21 | 1,048,316 | +0.72(+1.48%) |
Jul 17, 2003 | 48.89 | 49.12 | 48.17 | 48.49 | 1,961,627 | -0.84(-1.71%) |
Jul 16, 2003 | 48.13 | 50.18 | 48.02 | 49.33 | 2,825,099 | +1.80(+3.80%) |
Jul 15, 2003 | 45.95 | 47.90 | 45.88 | 47.53 | 2,865,488 | +1.57(+3.42%) |
Jul 14, 2003 | 45.42 | 46.38 | 45.06 | 45.95 | 2,217,912 | +1.09(+2.44%) |
Jul 11, 2003 | 44.44 | 45.33 | 44.31 | 44.86 | 738,704 | +0.64(+1.45%) |
Jul 10, 2003 | 45.88 | 45.88 | 43.94 | 44.22 | 760,867 | -1.65(-3.60%) |
Jul 09, 2003 | 45.54 | 46.75 | 45.36 | 45.87 | 1,620,514 | +0.33(+0.72%) |
Jul 08, 2003 | 44.81 | 45.68 | 44.44 | 45.54 | 942,224 | +0.53(+1.18%) |
Jul 07, 2003 | 43.02 | 45.52 | 42.82 | 45.01 | 1,904,137 | +2.21(+5.17%) |
Jul 03, 2003 | 42.93 | 43.01 | 42.31 | 42.80 | 657,926 | -0.36(-0.82%) |
Jul 02, 2003 | 42.22 | 43.26 | 42.22 | 43.15 | 1,115,819 | +0.93(+2.21%) |
Jul 01, 2003 | 41.38 | 42.31 | 40.96 | 42.22 | 1,239,574 | +0.76(+1.84%) |
Jun 30, 2003 | 41.91 | 41.92 | 40.89 | 41.46 | 1,586,312 | -0.32(-0.77%) |
Jun 27, 2003 | 41.99 | 42.04 | 41.26 | 41.78 | 1,171,733 | -0.04(-0.11%) |
Jun 26, 2003 | 41.11 | 41.99 | 40.56 | 41.82 | 2,726,432 | -0.90(-2.10%) |
Jun 25, 2003 | 43.48 | 44.21 | 42.69 | 42.72 | 1,364,003 | -0.85(-1.96%) |
Jun 24, 2003 | 43.56 | 43.93 | 43.34 | 43.57 | 904,648 | +0.01(+0.02%) |
Jun 23, 2003 | 43.98 | 43.98 | 43.15 | 43.56 | 833,770 | -0.41(-0.93%) |
Jun 20, 2003 | 44.89 | 44.89 | 43.91 | 43.97 | 1,417,218 | -0.53(-1.20%) |
Jun 19, 2003 | 45.46 | 45.57 | 44.26 | 44.50 | 924,336 | -0.88(-1.94%) |
Jun 18, 2003 | 45.67 | 45.82 | 45.06 | 45.38 | 770,880 | -0.28(-0.60%) |
Jun 17, 2003 | 45.95 | 46.35 | 45.27 | 45.66 | 1,006,914 | -0.24(-0.52%) |
Jun 16, 2003 | 45.33 | 46.21 | 45.16 | 45.90 | 898,798 | +0.63(+1.39%) |
Jun 13, 2003 | 45.35 | 45.83 | 44.52 | 45.27 | 396,465 | -0.06(-0.14%) |
Jun 12, 2003 | 45.47 | 45.82 | 44.65 | 45.33 | 596,723 | -0.13(-0.29%) |
Jun 11, 2003 | 44.66 | 45.56 | 43.83 | 45.46 | 786,068 | +0.84(+1.87%) |
Jun 10, 2003 | 44.62 | 45.07 | 43.71 | 44.63 | 937,499 | +0.12(+0.28%) |
Jun 09, 2003 | 45.78 | 45.78 | 44.21 | 44.50 | 1,047,866 | -1.26(-2.76%) |
Jun 06, 2003 | 46.00 | 47.29 | 45.63 | 45.77 | 1,790,958 | -0.05(-0.12%) |
Jun 05, 2003 | 45.78 | 46.38 | 44.77 | 45.82 | 1,901,550 | +0.04(+0.10%) |
Jun 04, 2003 | 46.15 | 46.77 | 45.46 | 45.78 | 1,882,874 | -0.29(-0.64%) |
Jun 03, 2003 | 48.46 | 48.89 | 45.99 | 46.07 | 3,279,954 | -3.60(-7.25%) |
Jun 02, 2003 | 48.40 | 51.33 | 48.28 | 49.67 | 3,086,897 | +1.65(+3.44%) |
May 30, 2003 | 45.45 | 48.35 | 45.37 | 48.02 | 2,513,911 | +2.72(+6.00%) |
May 29, 2003 | 43.20 | 46.22 | 42.91 | 45.30 | 4,288,782 | +2.71(+6.37%) |
May 28, 2003 | 40.90 | 42.69 | 40.62 | 42.59 | 1,523,647 | +2.19(+5.41%) |
May 27, 2003 | 39.89 | 40.52 | 39.64 | 40.40 | 722,166 | +0.36(+0.89%) |
May 23, 2003 | 40.00 | 40.11 | 39.51 | 40.04 | 690,439 | +0.00(+0.00%) |
May 22, 2003 | 40.03 | 40.35 | 39.82 | 40.04 | 876,972 | -0.01(-0.02%) |
May 21, 2003 | 39.69 | 40.12 | 39.32 | 40.05 | 860,546 | +0.23(+0.58%) |
May 20, 2003 | 40.00 | 40.30 | 39.51 | 39.82 | 1,251,499 | -0.11(-0.27%) |
May 19, 2003 | 40.62 | 40.67 | 39.78 | 39.93 | 1,109,631 | -0.92(-2.26%) |
May 16, 2003 | 40.19 | 40.87 | 39.95 | 40.85 | 1,144,732 | +0.67(+1.66%) |
May 15, 2003 | 41.64 | 41.64 | 39.47 | 40.19 | 2,603,465 | -1.25(-3.02%) |
May 14, 2003 | 42.35 | 42.44 | 41.39 | 41.44 | 945,374 | -0.93(-2.20%) |
May 13, 2003 | 42.11 | 43.02 | 41.87 | 42.37 | 665,913 | +0.27(+0.63%) |
May 12, 2003 | 41.50 | 42.22 | 40.85 | 42.10 | 442,479 | +0.61(+1.48%) |
May 09, 2003 | 41.24 | 41.70 | 40.99 | 41.49 | 501,882 | +0.44(+1.08%) |
May 08, 2003 | 41.60 | 41.85 | 40.61 | 41.05 | 976,651 | -0.80(-1.91%) |
May 07, 2003 | 42.24 | 42.27 | 41.64 | 41.85 | 1,178,484 | -0.51(-1.20%) |
May 06, 2003 | 41.82 | 42.89 | 41.71 | 42.35 | 1,400,005 | +0.80(+1.93%) |
May 05, 2003 | 41.79 | 42.13 | 41.17 | 41.55 | 813,182 | -0.21(-0.51%) |
May 02, 2003 | 40.88 | 41.87 | 40.44 | 41.77 | 1,469,533 | +0.89(+2.17%) |