Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 44.84 | 45.32 | 44.42 | 44.64 | 181,562 | +0.04(+0.09%) |
Jul 30, 2003 | 44.43 | 44.83 | 44.43 | 44.59 | 113,919 | +0.13(+0.29%) |
Jul 29, 2003 | 44.58 | 44.83 | 44.14 | 44.46 | 48,839 | -0.08(-0.18%) |
Jul 28, 2003 | 44.72 | 44.86 | 44.46 | 44.55 | 48,473 | -0.16(-0.37%) |
Jul 25, 2003 | 44.23 | 44.71 | 43.82 | 44.71 | 36,019 | +0.38(+0.87%) |
Jul 24, 2003 | 44.94 | 44.98 | 44.23 | 44.32 | 32,478 | -0.27(-0.61%) |
Jul 23, 2003 | 44.39 | 44.69 | 43.90 | 44.59 | 25,885 | +0.41(+0.93%) |
Jul 22, 2003 | 44.55 | 44.55 | 43.82 | 44.19 | 108,180 | -0.12(-0.28%) |
Jul 21, 2003 | 44.72 | 44.72 | 44.11 | 44.31 | 61,660 | -0.73(-1.62%) |
Jul 18, 2003 | 44.84 | 45.13 | 44.47 | 45.04 | 31,379 | +0.40(+0.90%) |
Jul 17, 2003 | 44.80 | 45.15 | 44.43 | 44.64 | 152,014 | -0.20(-0.44%) |
Jul 16, 2003 | 45.36 | 45.36 | 44.81 | 44.83 | 48,351 | -0.53(-1.17%) |
Jul 15, 2003 | 45.78 | 45.86 | 45.19 | 45.36 | 108,058 | -0.07(-0.16%) |
Jul 14, 2003 | 45.91 | 46.02 | 45.44 | 45.44 | 151,403 | +0.12(+0.27%) |
Jul 11, 2003 | 44.89 | 45.51 | 44.89 | 45.32 | 47,863 | +0.32(+0.71%) |
Jul 10, 2003 | 45.25 | 45.25 | 44.68 | 45.00 | 21,245 | -0.38(-0.83%) |
Jul 09, 2003 | 45.57 | 45.67 | 45.09 | 45.37 | 109,523 | -0.14(-0.31%) |
Jul 08, 2003 | 45.57 | 45.59 | 45.23 | 45.51 | 90,842 | +0.14(+0.31%) |
Jul 07, 2003 | 45.50 | 45.58 | 45.27 | 45.37 | 88,033 | +0.45(+1.00%) |
Jul 03, 2003 | 45.13 | 45.35 | 44.80 | 44.92 | 43,223 | -0.33(-0.72%) |
Jul 02, 2003 | 44.92 | 45.37 | 44.84 | 45.25 | 104,395 | +0.49(+1.10%) |
Jul 01, 2003 | 44.23 | 44.91 | 43.79 | 44.76 | 176,434 | +0.13(+0.29%) |
Jun 30, 2003 | 44.92 | 45.10 | 44.35 | 44.63 | 56,287 | -0.23(-0.51%) |
Jun 27, 2003 | 45.50 | 45.58 | 44.83 | 44.86 | 55,311 | -0.60(-1.32%) |
Jun 26, 2003 | 44.72 | 45.62 | 44.68 | 45.45 | 37,362 | +0.74(+1.65%) |
Jun 25, 2003 | 45.25 | 45.50 | 44.64 | 44.72 | 106,837 | -0.53(-1.18%) |
Jun 24, 2003 | 45.05 | 45.41 | 44.86 | 45.25 | 151,281 | +0.20(+0.45%) |
Jun 23, 2003 | 45.54 | 45.60 | 44.74 | 45.05 | 101,953 | -0.83(-1.80%) |
Jun 20, 2003 | 45.82 | 46.10 | 45.48 | 45.87 | 66,055 | +0.46(+1.01%) |
Jun 19, 2003 | 46.77 | 46.77 | 45.27 | 45.41 | 76,800 | -1.19(-2.55%) |
Jun 18, 2003 | 46.93 | 47.06 | 46.27 | 46.60 | 74,480 | -0.35(-0.75%) |
Jun 17, 2003 | 46.36 | 47.24 | 46.35 | 46.95 | 177,288 | +1.09(+2.38%) |
Jun 16, 2003 | 45.13 | 46.04 | 45.05 | 45.86 | 78,143 | +1.17(+2.62%) |
Jun 13, 2003 | 45.13 | 45.23 | 44.42 | 44.69 | 50,915 | -0.47(-1.03%) |
Jun 12, 2003 | 45.45 | 45.45 | 44.84 | 45.16 | 77,899 | +0.12(+0.27%) |
Jun 11, 2003 | 44.46 | 45.04 | 44.37 | 45.04 | 74,725 | +0.77(+1.74%) |
Jun 10, 2003 | 44.06 | 44.37 | 43.86 | 44.27 | 48,229 | +0.40(+0.91%) |
Jun 09, 2003 | 44.43 | 44.49 | 43.78 | 43.87 | 46,642 | -0.52(-1.16%) |
Jun 06, 2003 | 44.78 | 45.44 | 44.33 | 44.38 | 89,987 | +0.14(+0.31%) |
Jun 05, 2003 | 43.57 | 44.24 | 43.26 | 44.24 | 93,650 | +0.57(+1.29%) |
Jun 04, 2003 | 43.16 | 43.75 | 43.02 | 43.68 | 50,671 | +0.64(+1.48%) |
Jun 03, 2003 | 42.79 | 43.15 | 42.72 | 43.04 | 45,909 | +0.44(+1.04%) |
Jun 02, 2003 | 43.82 | 43.82 | 42.60 | 42.60 | 313,674 | -0.38(-0.88%) |
May 30, 2003 | 42.59 | 42.97 | 42.52 | 42.97 | 50,060 | +0.51(+1.20%) |
May 29, 2003 | 42.92 | 43.12 | 42.30 | 42.47 | 82,905 | -0.37(-0.86%) |
May 28, 2003 | 42.99 | 42.99 | 42.63 | 42.83 | 40,415 | +0.02(+0.06%) |
May 27, 2003 | 42.01 | 42.93 | 41.90 | 42.81 | 264,223 | +0.71(+1.69%) |
May 23, 2003 | 42.34 | 42.34 | 41.91 | 42.10 | 25,518 | -0.12(-0.29%) |
May 22, 2003 | 41.78 | 42.51 | 41.78 | 42.22 | 67,521 | +0.43(+1.02%) |
May 21, 2003 | 41.20 | 41.80 | 41.20 | 41.79 | 101,098 | +0.43(+1.05%) |
May 20, 2003 | 41.69 | 41.69 | 40.97 | 41.36 | 73,626 | -0.50(-1.19%) |
May 19, 2003 | 43.12 | 43.37 | 41.67 | 41.86 | 185,835 | -1.51(-3.48%) |
May 16, 2003 | 43.33 | 43.50 | 43.05 | 43.37 | 168,741 | +0.11(+0.27%) |
May 15, 2003 | 43.33 | 43.39 | 42.91 | 43.25 | 101,586 | +0.34(+0.78%) |
May 14, 2003 | 43.16 | 43.28 | 42.72 | 42.92 | 42,979 | +0.01(+0.02%) |
May 13, 2003 | 42.75 | 43.18 | 42.69 | 42.91 | 66,666 | +0.08(+0.19%) |
May 12, 2003 | 42.18 | 42.99 | 42.14 | 42.83 | 29,914 | +0.52(+1.22%) |
May 09, 2003 | 41.93 | 42.45 | 41.93 | 42.31 | 60,439 | +0.29(+0.70%) |
May 08, 2003 | 42.14 | 42.32 | 41.86 | 42.01 | 40,659 | -0.23(-0.54%) |
May 07, 2003 | 42.38 | 42.57 | 42.09 | 42.24 | 28,693 | -0.25(-0.60%) |
May 06, 2003 | 42.34 | 42.65 | 42.19 | 42.50 | 152,868 | +0.13(+0.31%) |
May 05, 2003 | 42.47 | 42.77 | 42.24 | 42.37 | 105,982 | -0.06(-0.14%) |
May 02, 2003 | 41.52 | 42.50 | 41.52 | 42.42 | 31,623 | +0.78(+1.87%) |