Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 40.00 | 40.05 | 39.21 | 39.34 | 500,800 | +1.11(+2.90%) |
Jul 30, 2003 | 37.60 | 38.23 | 37.52 | 38.23 | 387,300 | +0.68(+1.81%) |
Jul 29, 2003 | 37.65 | 37.95 | 37.25 | 37.55 | 162,300 | -0.25(-0.66%) |
Jul 28, 2003 | 38.00 | 38.39 | 37.52 | 37.80 | 311,600 | -0.30(-0.79%) |
Jul 25, 2003 | 37.20 | 38.34 | 37.20 | 38.10 | 287,200 | +0.99(+2.67%) |
Jul 24, 2003 | 37.45 | 37.70 | 37.10 | 37.11 | 178,300 | -0.21(-0.56%) |
Jul 23, 2003 | 37.40 | 37.80 | 36.55 | 37.32 | 247,500 | -0.08(-0.21%) |
Jul 22, 2003 | 36.85 | 37.70 | 36.70 | 37.40 | 240,400 | +0.60(+1.63%) |
Jul 21, 2003 | 37.45 | 37.46 | 36.60 | 36.80 | 215,700 | -0.46(-1.23%) |
Jul 18, 2003 | 37.10 | 37.41 | 37.09 | 37.26 | 300,800 | +0.23(+0.62%) |
Jul 17, 2003 | 37.40 | 37.45 | 36.85 | 37.03 | 333,500 | -0.58(-1.54%) |
Jul 16, 2003 | 38.79 | 38.79 | 37.46 | 37.61 | 367,000 | -1.18(-3.04%) |
Jul 15, 2003 | 38.60 | 38.97 | 38.47 | 38.79 | 238,100 | +0.22(+0.57%) |
Jul 14, 2003 | 38.70 | 39.19 | 38.54 | 38.57 | 224,800 | +0.33(+0.86%) |
Jul 11, 2003 | 38.05 | 38.90 | 37.88 | 38.24 | 343,300 | +0.36(+0.95%) |
Jul 10, 2003 | 38.10 | 38.24 | 37.71 | 37.88 | 342,400 | -0.31(-0.81%) |
Jul 09, 2003 | 38.30 | 38.40 | 37.53 | 38.19 | 786,300 | -0.11(-0.29%) |
Jul 08, 2003 | 35.90 | 38.35 | 35.25 | 38.30 | 2,000,100 | +4.13(+12.09%) |
Jul 07, 2003 | 34.10 | 34.25 | 33.80 | 34.17 | 444,100 | +0.06(+0.18%) |
Jul 03, 2003 | 34.50 | 34.70 | 34.11 | 34.11 | 128,500 | -0.49(-1.42%) |
Jul 02, 2003 | 34.08 | 34.90 | 33.96 | 34.60 | 304,300 | +0.50(+1.47%) |
Jul 01, 2003 | 34.28 | 34.29 | 33.46 | 34.10 | 281,600 | -0.20(-0.58%) |
Jun 30, 2003 | 33.85 | 34.30 | 33.70 | 34.30 | 585,900 | +0.58(+1.72%) |
Jun 27, 2003 | 32.89 | 34.30 | 32.80 | 33.72 | 434,800 | +0.83(+2.52%) |
Jun 26, 2003 | 32.50 | 32.99 | 32.40 | 32.89 | 430,100 | +0.68(+2.11%) |
Jun 25, 2003 | 32.10 | 32.50 | 32.00 | 32.21 | 289,900 | +0.16(+0.50%) |
Jun 24, 2003 | 32.10 | 32.25 | 31.67 | 32.05 | 250,200 | -0.05(-0.16%) |
Jun 23, 2003 | 33.00 | 33.03 | 32.00 | 32.10 | 446,700 | -0.90(-2.73%) |
Jun 20, 2003 | 33.10 | 33.35 | 33.00 | 33.00 | 433,500 | +0.00(+0.00%) |
Jun 19, 2003 | 34.10 | 34.10 | 32.90 | 33.00 | 489,600 | -1.05(-3.08%) |
Jun 18, 2003 | 34.09 | 34.12 | 33.90 | 34.05 | 204,200 | -0.14(-0.41%) |
Jun 17, 2003 | 34.10 | 34.19 | 33.81 | 34.19 | 202,000 | +0.11(+0.32%) |
Jun 16, 2003 | 33.75 | 34.24 | 33.61 | 34.08 | 422,700 | +0.38(+1.13%) |
Jun 13, 2003 | 34.37 | 34.39 | 33.70 | 33.70 | 275,200 | -0.73(-2.12%) |
Jun 12, 2003 | 34.50 | 34.69 | 34.20 | 34.43 | 154,600 | +0.03(+0.09%) |
Jun 11, 2003 | 34.43 | 34.54 | 33.95 | 34.40 | 189,000 | -0.08(-0.23%) |
Jun 10, 2003 | 34.61 | 34.85 | 33.76 | 34.48 | 388,900 | -0.03(-0.09%) |
Jun 09, 2003 | 33.92 | 34.90 | 33.92 | 34.51 | 487,900 | +0.59(+1.74%) |
Jun 06, 2003 | 34.55 | 34.69 | 33.81 | 33.92 | 424,900 | -0.25(-0.73%) |
Jun 05, 2003 | 34.26 | 34.28 | 33.10 | 34.17 | 321,800 | -0.09(-0.26%) |
Jun 04, 2003 | 33.52 | 34.42 | 33.51 | 34.26 | 355,100 | +0.99(+2.98%) |
Jun 03, 2003 | 34.06 | 34.06 | 33.00 | 33.27 | 506,500 | -0.78(-2.29%) |
Jun 02, 2003 | 33.50 | 34.15 | 33.42 | 34.05 | 537,500 | +1.00(+3.03%) |
May 30, 2003 | 32.35 | 33.34 | 32.34 | 33.05 | 482,500 | +0.77(+2.39%) |
May 29, 2003 | 32.13 | 32.61 | 32.13 | 32.28 | 515,400 | +0.15(+0.47%) |
May 28, 2003 | 32.45 | 32.51 | 31.80 | 32.13 | 513,100 | -0.18(-0.56%) |
May 27, 2003 | 31.00 | 32.50 | 30.98 | 32.31 | 726,700 | +1.52(+4.94%) |
May 23, 2003 | 30.07 | 31.00 | 30.05 | 30.79 | 979,800 | +0.79(+2.63%) |
May 22, 2003 | 31.17 | 31.25 | 30.00 | 30.00 | 1,017,300 | -1.12(-3.60%) |
May 21, 2003 | 31.62 | 31.62 | 31.03 | 31.12 | 252,000 | -0.45(-1.43%) |
May 20, 2003 | 31.07 | 31.90 | 31.06 | 31.57 | 509,400 | +0.57(+1.84%) |
May 19, 2003 | 32.11 | 32.32 | 31.00 | 31.00 | 465,400 | -1.05(-3.28%) |
May 16, 2003 | 32.01 | 32.35 | 32.00 | 32.05 | 417,000 | +0.05(+0.16%) |
May 15, 2003 | 32.16 | 32.65 | 31.94 | 32.00 | 546,400 | -0.24(-0.74%) |
May 14, 2003 | 32.50 | 33.10 | 32.00 | 32.24 | 886,700 | +0.19(+0.59%) |
May 13, 2003 | 33.87 | 33.87 | 30.20 | 32.05 | 2,829,000 | -1.72(-5.09%) |
May 12, 2003 | 33.90 | 33.90 | 33.42 | 33.77 | 465,300 | -0.05(-0.15%) |
May 09, 2003 | 33.70 | 33.90 | 33.40 | 33.82 | 290,600 | +0.24(+0.71%) |
May 08, 2003 | 34.54 | 34.60 | 33.52 | 33.58 | 413,500 | -1.16(-3.34%) |
May 07, 2003 | 35.00 | 35.00 | 34.25 | 34.74 | 353,500 | -0.25(-0.71%) |
May 06, 2003 | 34.80 | 35.00 | 34.58 | 34.99 | 165,400 | +0.39(+1.13%) |
May 05, 2003 | 34.75 | 34.95 | 34.22 | 34.60 | 356,700 | +0.05(+0.14%) |
May 02, 2003 | 34.50 | 34.66 | 34.13 | 34.55 | 501,400 | +0.03(+0.09%) |