Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 50.68 | 51.04 | 50.23 | 50.59 | 30,325 | -0.09(-0.18%) |
Jul 30, 2003 | 50.05 | 51.04 | 49.99 | 50.68 | 32,444 | +0.72(+1.44%) |
Jul 29, 2003 | 49.42 | 49.98 | 49.24 | 49.96 | 32,611 | +0.81(+1.64%) |
Jul 28, 2003 | 49.92 | 50.05 | 48.74 | 49.15 | 76,483 | -0.95(-1.90%) |
Jul 25, 2003 | 50.41 | 50.59 | 49.73 | 50.10 | 79,159 | -0.39(-0.78%) |
Jul 24, 2003 | 49.78 | 50.51 | 49.78 | 50.50 | 32,444 | +0.72(+1.44%) |
Jul 23, 2003 | 49.51 | 49.99 | 49.38 | 49.78 | 47,997 | +0.09(+0.18%) |
Jul 22, 2003 | 49.30 | 49.78 | 49.30 | 49.69 | 19,455 | +0.57(+1.17%) |
Jul 21, 2003 | 49.42 | 49.83 | 49.06 | 49.12 | 24,416 | -0.39(-0.80%) |
Jul 18, 2003 | 49.83 | 50.30 | 48.70 | 49.51 | 204,309 | -0.32(-0.65%) |
Jul 17, 2003 | 51.30 | 51.30 | 49.73 | 49.83 | 42,422 | -1.47(-2.87%) |
Jul 16, 2003 | 50.64 | 51.30 | 50.64 | 51.30 | 30,270 | +0.22(+0.42%) |
Jul 15, 2003 | 51.48 | 51.48 | 49.98 | 51.09 | 91,200 | -0.30(-0.59%) |
Jul 14, 2003 | 50.95 | 51.66 | 50.95 | 51.39 | 77,932 | +0.48(+0.95%) |
Jul 11, 2003 | 50.89 | 51.12 | 50.64 | 50.91 | 52,958 | -0.07(-0.14%) |
Jul 10, 2003 | 51.39 | 51.57 | 50.84 | 50.98 | 72,191 | -0.41(-0.80%) |
Jul 09, 2003 | 51.47 | 51.75 | 51.34 | 51.39 | 45,154 | -0.05(-0.10%) |
Jul 08, 2003 | 51.75 | 51.75 | 51.32 | 51.45 | 41,084 | -0.30(-0.59%) |
Jul 07, 2003 | 51.21 | 52.02 | 51.21 | 51.75 | 63,160 | +0.66(+1.30%) |
Jul 03, 2003 | 50.08 | 51.12 | 50.07 | 51.09 | 35,510 | +0.83(+1.64%) |
Jul 02, 2003 | 50.05 | 50.41 | 49.82 | 50.26 | 51,676 | +0.22(+0.43%) |
Jul 01, 2003 | 50.05 | 50.05 | 49.06 | 50.05 | 54,965 | +0.00(+0.00%) |
Jun 30, 2003 | 49.67 | 50.05 | 49.15 | 50.05 | 58,421 | +0.56(+1.12%) |
Jun 27, 2003 | 48.88 | 49.67 | 48.88 | 49.49 | 49,558 | +0.59(+1.21%) |
Jun 26, 2003 | 48.16 | 48.90 | 48.13 | 48.90 | 49,446 | +0.61(+1.26%) |
Jun 25, 2003 | 48.09 | 48.42 | 47.99 | 48.29 | 21,239 | +0.20(+0.41%) |
Jun 24, 2003 | 47.88 | 48.18 | 47.88 | 48.09 | 48,889 | +0.16(+0.34%) |
Jun 23, 2003 | 48.74 | 48.74 | 47.93 | 47.93 | 27,817 | -0.79(-1.62%) |
Jun 20, 2003 | 48.25 | 48.90 | 48.25 | 48.72 | 31,719 | +0.30(+0.63%) |
Jun 19, 2003 | 48.63 | 48.97 | 48.25 | 48.42 | 20,960 | -0.20(-0.41%) |
Jun 18, 2003 | 49.06 | 49.10 | 48.52 | 48.61 | 24,639 | -0.72(-1.45%) |
Jun 17, 2003 | 49.80 | 49.90 | 49.06 | 49.33 | 31,607 | -0.29(-0.58%) |
Jun 16, 2003 | 49.24 | 49.98 | 49.24 | 49.62 | 55,244 | +0.20(+0.40%) |
Jun 13, 2003 | 50.25 | 50.25 | 49.28 | 49.42 | 29,768 | -0.84(-1.68%) |
Jun 12, 2003 | 50.64 | 50.77 | 50.25 | 50.26 | 22,019 | -0.38(-0.74%) |
Jun 11, 2003 | 50.30 | 50.95 | 50.23 | 50.64 | 22,409 | +0.27(+0.53%) |
Jun 10, 2003 | 49.80 | 50.48 | 49.71 | 50.37 | 26,144 | +0.57(+1.15%) |
Jun 09, 2003 | 50.05 | 50.16 | 49.69 | 49.80 | 43,983 | -0.27(-0.54%) |
Jun 06, 2003 | 49.51 | 50.32 | 49.47 | 50.07 | 52,512 | +0.65(+1.31%) |
Jun 05, 2003 | 48.88 | 49.42 | 48.79 | 49.42 | 39,022 | +0.63(+1.29%) |
Jun 04, 2003 | 48.65 | 49.01 | 48.65 | 48.79 | 86,685 | +0.14(+0.29%) |
Jun 03, 2003 | 48.94 | 48.94 | 48.42 | 48.65 | 30,381 | -0.29(-0.59%) |
Jun 02, 2003 | 48.90 | 49.01 | 48.79 | 48.94 | 73,138 | +0.48(+1.00%) |
May 30, 2003 | 47.36 | 48.47 | 47.20 | 48.45 | 74,588 | +0.91(+1.92%) |
May 29, 2003 | 49.13 | 49.24 | 47.18 | 47.54 | 84,232 | -1.60(-3.25%) |
May 28, 2003 | 49.21 | 49.51 | 48.97 | 49.13 | 142,932 | -0.05(-0.11%) |
May 27, 2003 | 49.42 | 49.51 | 49.08 | 49.19 | 69,849 | +0.04(+0.07%) |
May 23, 2003 | 48.52 | 49.17 | 48.52 | 49.15 | 100,064 | +0.63(+1.29%) |
May 22, 2003 | 47.63 | 48.54 | 47.55 | 48.52 | 60,540 | +0.95(+2.00%) |
May 21, 2003 | 47.59 | 47.72 | 47.27 | 47.57 | 31,775 | +0.04(+0.08%) |
May 20, 2003 | 47.36 | 47.72 | 47.02 | 47.54 | 213,841 | +0.04(+0.08%) |
May 19, 2003 | 47.59 | 47.63 | 47.36 | 47.50 | 33,391 | -0.04(-0.08%) |
May 16, 2003 | 47.54 | 47.66 | 47.41 | 47.54 | 65,724 | +0.00(+0.00%) |
May 15, 2003 | 47.72 | 47.72 | 47.36 | 47.54 | 73,083 | -0.54(-1.12%) |
May 14, 2003 | 48.08 | 48.09 | 47.93 | 48.08 | 24,918 | +0.00(+0.00%) |
May 13, 2003 | 47.97 | 48.40 | 47.90 | 48.08 | 95,715 | +0.00(+0.00%) |
May 12, 2003 | 47.88 | 48.08 | 47.61 | 48.08 | 146,221 | +0.11(+0.22%) |
May 09, 2003 | 48.43 | 48.51 | 47.86 | 47.97 | 89,974 | -0.47(-0.96%) |
May 08, 2003 | 48.34 | 48.56 | 48.16 | 48.43 | 22,298 | +0.00(+0.00%) |
May 07, 2003 | 48.25 | 48.70 | 48.24 | 48.43 | 32,778 | +0.39(+0.82%) |
May 06, 2003 | 48.25 | 48.31 | 47.75 | 48.04 | 85,235 | -0.30(-0.63%) |
May 05, 2003 | 48.36 | 48.69 | 48.29 | 48.34 | 64,665 | +0.00(+0.00%) |
May 02, 2003 | 47.70 | 48.38 | 47.68 | 48.34 | 36,903 | +0.65(+1.35%) |