Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 37.43 | 37.77 | 37.16 | 37.26 | 165,478 | +0.17(+0.45%) |
Jul 30, 2003 | 37.46 | 37.46 | 37.10 | 37.10 | 132,217 | -0.14(-0.39%) |
Jul 29, 2003 | 37.56 | 37.60 | 37.12 | 37.24 | 123,660 | -0.26(-0.70%) |
Jul 28, 2003 | 37.45 | 37.63 | 37.37 | 37.50 | 237,107 | -0.07(-0.17%) |
Jul 25, 2003 | 37.05 | 37.58 | 36.87 | 37.57 | 168,376 | +0.66(+1.79%) |
Jul 24, 2003 | 37.39 | 37.53 | 36.91 | 36.91 | 189,355 | -0.28(-0.74%) |
Jul 23, 2003 | 37.27 | 37.29 | 36.84 | 37.18 | 173,759 | -0.13(-0.35%) |
Jul 22, 2003 | 37.06 | 37.35 | 36.74 | 37.32 | 368,359 | +0.51(+1.38%) |
Jul 21, 2003 | 37.10 | 37.16 | 36.68 | 36.81 | 358,146 | -0.55(-1.47%) |
Jul 18, 2003 | 37.05 | 37.42 | 36.89 | 37.36 | 164,512 | +0.59(+1.60%) |
Jul 17, 2003 | 37.12 | 37.21 | 36.66 | 36.77 | 457,377 | -0.51(-1.36%) |
Jul 16, 2003 | 37.70 | 37.70 | 37.05 | 37.28 | 174,725 | -0.32(-0.85%) |
Jul 15, 2003 | 37.97 | 37.97 | 37.07 | 37.60 | 415,145 | -0.07(-0.19%) |
Jul 14, 2003 | 37.84 | 38.16 | 37.53 | 37.67 | 505,820 | +0.10(+0.27%) |
Jul 11, 2003 | 37.29 | 37.63 | 37.26 | 37.57 | 145,466 | +0.39(+1.05%) |
Jul 10, 2003 | 37.50 | 37.52 | 36.95 | 37.18 | 334,683 | -0.40(-1.06%) |
Jul 09, 2003 | 37.81 | 37.88 | 37.50 | 37.58 | 365,322 | -0.28(-0.75%) |
Jul 08, 2003 | 37.71 | 37.91 | 37.57 | 37.86 | 683,858 | +0.14(+0.38%) |
Jul 07, 2003 | 37.53 | 37.81 | 37.52 | 37.71 | 276,579 | +0.56(+1.50%) |
Jul 03, 2003 | 37.26 | 37.48 | 37.10 | 37.16 | 264,986 | -0.33(-0.87%) |
Jul 02, 2003 | 37.13 | 37.48 | 36.96 | 37.48 | 2,818,243 | +0.41(+1.09%) |
Jul 01, 2003 | 36.62 | 37.08 | 36.24 | 37.08 | 272,439 | +0.43(+1.19%) |
Jun 30, 2003 | 37.04 | 37.09 | 36.63 | 36.64 | 359,664 | +0.01(+0.04%) |
Jun 27, 2003 | 37.17 | 37.23 | 36.63 | 36.63 | 591,251 | -0.47(-1.27%) |
Jun 26, 2003 | 36.84 | 37.18 | 36.70 | 37.10 | 536,321 | +0.39(+1.07%) |
Jun 25, 2003 | 37.10 | 37.39 | 36.71 | 36.71 | 395,823 | -0.36(-0.96%) |
Jun 24, 2003 | 36.95 | 37.13 | 36.78 | 37.06 | 283,204 | +0.13(+0.35%) |
Jun 23, 2003 | 37.45 | 37.45 | 36.79 | 36.93 | 203,570 | -0.51(-1.35%) |
Jun 20, 2003 | 37.44 | 37.69 | 37.32 | 37.44 | 241,110 | +0.07(+0.17%) |
Jun 19, 2003 | 37.81 | 37.92 | 37.24 | 37.37 | 364,494 | -0.42(-1.11%) |
Jun 18, 2003 | 37.97 | 38.04 | 37.68 | 37.79 | 287,482 | -0.25(-0.65%) |
Jun 17, 2003 | 38.26 | 38.26 | 37.81 | 38.04 | 368,911 | +0.04(+0.10%) |
Jun 16, 2003 | 37.68 | 38.04 | 37.50 | 38.00 | 390,717 | +0.70(+1.88%) |
Jun 13, 2003 | 37.90 | 37.90 | 37.19 | 37.30 | 110,411 | -0.72(-1.91%) |
Jun 12, 2003 | 38.03 | 38.10 | 37.68 | 38.03 | 227,032 | +0.13(+0.34%) |
Jun 11, 2003 | 37.39 | 37.92 | 37.25 | 37.89 | 337,443 | +0.62(+1.65%) |
Jun 10, 2003 | 37.21 | 37.32 | 37.03 | 37.28 | 258,914 | +0.33(+0.88%) |
Jun 09, 2003 | 37.53 | 37.55 | 36.91 | 36.95 | 1,151,725 | -0.54(-1.45%) |
Jun 06, 2003 | 38.00 | 38.26 | 37.39 | 37.50 | 353,039 | -0.06(-0.15%) |
Jun 05, 2003 | 37.32 | 37.63 | 37.06 | 37.55 | 162,580 | +0.09(+0.25%) |
Jun 04, 2003 | 36.88 | 37.52 | 36.84 | 37.46 | 168,790 | +0.59(+1.59%) |
Jun 03, 2003 | 36.83 | 36.97 | 36.59 | 36.87 | 360,078 | -0.07(-0.18%) |
Jun 02, 2003 | 36.81 | 37.23 | 36.68 | 36.94 | 284,860 | +0.44(+1.21%) |
May 30, 2003 | 36.14 | 36.59 | 36.06 | 36.50 | 765,562 | +0.71(+1.98%) |
May 29, 2003 | 36.19 | 36.37 | 35.69 | 35.79 | 209,643 | -0.39(-1.08%) |
May 28, 2003 | 36.12 | 36.38 | 35.99 | 36.18 | 257,119 | +0.03(+0.08%) |
May 27, 2003 | 35.30 | 36.18 | 35.18 | 36.15 | 435,709 | +0.72(+2.02%) |
May 23, 2003 | 35.20 | 35.57 | 35.07 | 35.43 | 390,993 | +0.23(+0.66%) |
May 22, 2003 | 34.78 | 35.32 | 34.78 | 35.20 | 204,398 | +0.44(+1.27%) |
May 21, 2003 | 34.49 | 34.91 | 34.45 | 34.76 | 176,795 | +0.11(+0.31%) |
May 20, 2003 | 34.88 | 34.88 | 34.32 | 34.65 | 299,214 | -0.01(-0.04%) |
May 19, 2003 | 35.20 | 35.20 | 34.61 | 34.66 | 511,617 | -0.78(-2.19%) |
May 16, 2003 | 35.29 | 35.55 | 35.10 | 35.44 | 302,388 | +0.08(+0.23%) |
May 15, 2003 | 35.36 | 35.42 | 35.06 | 35.36 | 192,667 | +0.25(+0.70%) |
May 14, 2003 | 35.32 | 35.40 | 34.90 | 35.11 | 323,918 | -0.06(-0.16%) |
May 13, 2003 | 35.21 | 35.31 | 35.03 | 35.17 | 390,579 | -0.04(-0.12%) |
May 12, 2003 | 34.78 | 35.28 | 34.65 | 35.21 | 517,552 | +0.48(+1.38%) |
May 09, 2003 | 34.58 | 34.83 | 34.42 | 34.74 | 4,704,755 | +0.33(+0.97%) |
May 08, 2003 | 34.58 | 34.76 | 34.34 | 34.40 | 119,382 | -0.38(-1.08%) |
May 07, 2003 | 34.78 | 34.96 | 34.53 | 34.78 | 203,294 | +0.00(+0.00%) |
May 06, 2003 | 34.54 | 35.00 | 34.54 | 34.78 | 328,473 | +0.22(+0.65%) |
May 05, 2003 | 34.76 | 34.89 | 34.49 | 34.55 | 269,679 | -0.21(-0.60%) |
May 02, 2003 | 34.22 | 34.76 | 34.16 | 34.76 | 342,550 | +0.57(+1.65%) |