Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 38.73 | 39.04 | 38.44 | 38.47 | 145,346 | +0.21(+0.54%) |
Jul 30, 2003 | 38.49 | 38.49 | 38.22 | 38.26 | 323,702 | -0.12(-0.32%) |
Jul 29, 2003 | 38.73 | 38.73 | 38.14 | 38.38 | 123,035 | -0.28(-0.71%) |
Jul 28, 2003 | 38.67 | 38.80 | 38.51 | 38.66 | 73,195 | -0.02(-0.06%) |
Jul 25, 2003 | 38.08 | 38.68 | 37.88 | 38.68 | 61,061 | +0.67(+1.75%) |
Jul 24, 2003 | 38.43 | 38.68 | 38.02 | 38.02 | 121,600 | -0.31(-0.80%) |
Jul 23, 2003 | 38.38 | 38.38 | 38.00 | 38.32 | 145,998 | +0.02(+0.04%) |
Jul 22, 2003 | 38.25 | 38.38 | 37.87 | 38.31 | 450,912 | +0.35(+0.93%) |
Jul 21, 2003 | 38.58 | 38.77 | 37.81 | 37.95 | 393,374 | -0.63(-1.63%) |
Jul 18, 2003 | 38.36 | 38.62 | 38.15 | 38.58 | 88,851 | +0.45(+1.19%) |
Jul 17, 2003 | 38.44 | 38.46 | 38.00 | 38.13 | 166,482 | -0.46(-1.19%) |
Jul 16, 2003 | 39.01 | 39.08 | 38.41 | 38.59 | 161,655 | -0.18(-0.45%) |
Jul 15, 2003 | 39.23 | 39.23 | 38.63 | 38.77 | 133,212 | -0.13(-0.33%) |
Jul 14, 2003 | 39.19 | 39.36 | 38.82 | 38.90 | 308,958 | +0.22(+0.57%) |
Jul 11, 2003 | 38.48 | 38.76 | 38.40 | 38.67 | 148,738 | +0.35(+0.92%) |
Jul 10, 2003 | 38.55 | 38.57 | 38.11 | 38.32 | 65,627 | -0.51(-1.30%) |
Jul 09, 2003 | 38.90 | 39.12 | 38.63 | 38.83 | 184,227 | -0.15(-0.39%) |
Jul 08, 2003 | 38.78 | 39.03 | 38.73 | 38.98 | 266,294 | +0.11(+0.30%) |
Jul 07, 2003 | 38.44 | 38.95 | 38.44 | 38.87 | 142,606 | +0.63(+1.64%) |
Jul 03, 2003 | 38.40 | 38.59 | 38.17 | 38.24 | 101,507 | -0.26(-0.68%) |
Jul 02, 2003 | 38.20 | 38.53 | 38.20 | 38.50 | 134,256 | +0.40(+1.05%) |
Jul 01, 2003 | 37.52 | 38.10 | 37.30 | 38.10 | 262,380 | +0.31(+0.83%) |
Jun 30, 2003 | 37.97 | 38.11 | 37.73 | 37.79 | 269,164 | -0.09(-0.24%) |
Jun 27, 2003 | 38.28 | 38.38 | 37.79 | 37.88 | 143,911 | -0.33(-0.86%) |
Jun 26, 2003 | 37.94 | 38.27 | 37.79 | 38.21 | 202,362 | +0.39(+1.03%) |
Jun 25, 2003 | 38.25 | 38.49 | 37.79 | 37.82 | 191,142 | -0.40(-1.04%) |
Jun 24, 2003 | 38.08 | 38.33 | 38.04 | 38.22 | 378,761 | +0.06(+0.16%) |
Jun 23, 2003 | 38.48 | 38.48 | 37.93 | 38.15 | 612,046 | -0.40(-1.03%) |
Jun 20, 2003 | 38.84 | 38.90 | 38.55 | 38.55 | 175,746 | -0.02(-0.04%) |
Jun 19, 2003 | 39.17 | 39.17 | 38.54 | 38.57 | 194,795 | -0.57(-1.45%) |
Jun 18, 2003 | 39.10 | 39.35 | 38.97 | 39.13 | 196,752 | -0.13(-0.33%) |
Jun 17, 2003 | 39.36 | 39.69 | 39.08 | 39.27 | 809,189 | +0.12(+0.31%) |
Jun 16, 2003 | 38.40 | 39.14 | 38.40 | 39.14 | 487,444 | +0.82(+2.14%) |
Jun 13, 2003 | 38.90 | 38.90 | 38.19 | 38.32 | 384,893 | -0.47(-1.21%) |
Jun 12, 2003 | 38.78 | 38.93 | 38.49 | 38.79 | 129,428 | +0.12(+0.30%) |
Jun 11, 2003 | 38.13 | 38.69 | 38.13 | 38.67 | 240,069 | +0.44(+1.16%) |
Jun 10, 2003 | 38.11 | 38.23 | 37.94 | 38.23 | 151,869 | +0.35(+0.93%) |
Jun 09, 2003 | 38.05 | 38.18 | 37.74 | 37.88 | 221,542 | -0.31(-0.80%) |
Jun 06, 2003 | 38.71 | 38.94 | 38.17 | 38.18 | 228,457 | -0.05(-0.12%) |
Jun 05, 2003 | 37.98 | 38.24 | 37.87 | 38.23 | 1,620,467 | +0.04(+0.10%) |
Jun 04, 2003 | 37.71 | 38.20 | 37.61 | 38.19 | 259,640 | +0.62(+1.65%) |
Jun 03, 2003 | 37.39 | 37.69 | 37.33 | 37.57 | 255,725 | +0.17(+0.45%) |
Jun 02, 2003 | 37.63 | 37.89 | 37.33 | 37.40 | 358,146 | +0.15(+0.41%) |
May 30, 2003 | 37.02 | 37.39 | 37.01 | 37.25 | 94,331 | +0.48(+1.31%) |
May 29, 2003 | 36.97 | 37.33 | 36.67 | 36.77 | 84,285 | -0.19(-0.52%) |
May 28, 2003 | 37.00 | 37.23 | 36.88 | 36.96 | 173,789 | +0.07(+0.19%) |
May 27, 2003 | 36.02 | 36.94 | 35.99 | 36.89 | 132,168 | +0.67(+1.86%) |
May 23, 2003 | 36.12 | 36.28 | 36.01 | 36.21 | 326,572 | +0.07(+0.19%) |
May 22, 2003 | 35.94 | 36.31 | 35.81 | 36.15 | 134,256 | +0.31(+0.88%) |
May 21, 2003 | 35.59 | 35.88 | 35.55 | 35.83 | 395,592 | +0.07(+0.19%) |
May 20, 2003 | 35.85 | 35.95 | 35.44 | 35.76 | 327,485 | -0.01(-0.02%) |
May 19, 2003 | 36.47 | 36.48 | 35.72 | 35.77 | 695,287 | -0.95(-2.59%) |
May 16, 2003 | 36.74 | 36.89 | 36.56 | 36.72 | 962,494 | -0.09(-0.25%) |
May 15, 2003 | 36.67 | 36.87 | 36.51 | 36.81 | 176,659 | +0.28(+0.78%) |
May 14, 2003 | 36.89 | 36.89 | 36.40 | 36.53 | 231,979 | -0.08(-0.21%) |
May 13, 2003 | 36.76 | 36.84 | 36.51 | 36.61 | 220,498 | -0.18(-0.50%) |
May 12, 2003 | 36.25 | 36.86 | 36.25 | 36.79 | 239,025 | +0.44(+1.22%) |
May 09, 2003 | 36.06 | 36.37 | 35.98 | 36.34 | 145,868 | +0.54(+1.50%) |
May 08, 2003 | 36.03 | 36.14 | 35.80 | 35.81 | 99,419 | -0.40(-1.10%) |
May 07, 2003 | 36.15 | 36.54 | 36.11 | 36.21 | 179,269 | -0.16(-0.44%) |
May 06, 2003 | 36.15 | 36.58 | 36.15 | 36.37 | 117,425 | +0.21(+0.57%) |
May 05, 2003 | 36.37 | 36.43 | 36.08 | 36.16 | 189,837 | -0.08(-0.23%) |
May 02, 2003 | 35.56 | 36.33 | 35.56 | 36.25 | 142,475 | +0.41(+1.16%) |