Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 35.82 | 36.14 | 35.47 | 35.57 | 165,810 | +0.34(+0.96%) |
Jul 30, 2003 | 35.47 | 35.58 | 35.23 | 35.23 | 483,595 | -0.20(-0.57%) |
Jul 29, 2003 | 35.81 | 35.81 | 35.27 | 35.44 | 188,518 | -0.30(-0.83%) |
Jul 28, 2003 | 35.66 | 35.87 | 35.51 | 35.73 | 156,467 | +0.00(+0.00%) |
Jul 25, 2003 | 35.28 | 35.81 | 34.92 | 35.73 | 393,948 | +0.52(+1.46%) |
Jul 24, 2003 | 35.92 | 35.92 | 35.20 | 35.22 | 123,116 | -0.22(-0.62%) |
Jul 23, 2003 | 35.33 | 35.50 | 35.00 | 35.44 | 210,752 | +0.14(+0.38%) |
Jul 22, 2003 | 35.08 | 35.38 | 34.90 | 35.30 | 277,455 | +0.34(+0.97%) |
Jul 21, 2003 | 35.47 | 35.47 | 34.89 | 34.96 | 144,404 | -0.68(-1.90%) |
Jul 18, 2003 | 35.47 | 35.66 | 35.13 | 35.64 | 96,269 | +0.32(+0.91%) |
Jul 17, 2003 | 35.70 | 35.70 | 35.09 | 35.32 | 157,532 | -0.52(-1.46%) |
Jul 16, 2003 | 36.19 | 36.19 | 35.58 | 35.84 | 247,415 | -0.18(-0.49%) |
Jul 15, 2003 | 36.46 | 36.46 | 35.81 | 36.02 | 478,391 | +0.03(+0.07%) |
Jul 14, 2003 | 36.43 | 36.52 | 35.90 | 35.99 | 1,021,712 | +0.11(+0.31%) |
Jul 11, 2003 | 35.45 | 35.93 | 35.45 | 35.88 | 163,445 | +0.35(+0.98%) |
Jul 10, 2003 | 35.78 | 35.78 | 35.23 | 35.54 | 240,437 | -0.45(-1.25%) |
Jul 09, 2003 | 36.19 | 36.32 | 35.74 | 35.99 | 240,201 | -0.16(-0.44%) |
Jul 08, 2003 | 35.99 | 36.21 | 35.82 | 36.15 | 191,001 | +0.19(+0.52%) |
Jul 07, 2003 | 35.69 | 36.04 | 35.69 | 35.96 | 188,991 | +0.81(+2.31%) |
Jul 03, 2003 | 35.31 | 35.54 | 35.01 | 35.15 | 160,015 | -0.34(-0.95%) |
Jul 02, 2003 | 35.24 | 35.50 | 35.24 | 35.49 | 572,650 | +0.44(+1.25%) |
Jul 01, 2003 | 34.58 | 35.05 | 34.20 | 35.05 | 192,657 | +0.34(+0.97%) |
Jun 30, 2003 | 35.07 | 35.08 | 34.57 | 34.71 | 162,617 | +0.04(+0.12%) |
Jun 27, 2003 | 35.13 | 35.28 | 34.67 | 34.67 | 419,139 | -0.44(-1.25%) |
Jun 26, 2003 | 34.77 | 35.12 | 34.62 | 35.11 | 1,143,054 | +0.50(+1.44%) |
Jun 25, 2003 | 35.01 | 35.27 | 34.56 | 34.61 | 297,206 | -0.24(-0.68%) |
Jun 24, 2003 | 34.62 | 35.11 | 34.62 | 34.84 | 990,962 | -0.05(-0.15%) |
Jun 23, 2003 | 35.09 | 35.15 | 34.66 | 34.90 | 205,430 | -0.51(-1.43%) |
Jun 20, 2003 | 35.55 | 35.71 | 35.28 | 35.40 | 276,745 | -0.10(-0.29%) |
Jun 19, 2003 | 36.09 | 36.10 | 35.39 | 35.50 | 1,913,330 | -0.55(-1.52%) |
Jun 18, 2003 | 35.94 | 36.27 | 35.69 | 36.05 | 357,049 | -0.02(-0.05%) |
Jun 17, 2003 | 36.17 | 36.22 | 35.87 | 36.07 | 241,502 | +0.09(+0.26%) |
Jun 16, 2003 | 35.29 | 35.98 | 35.25 | 35.98 | 376,918 | +0.94(+2.68%) |
Jun 13, 2003 | 35.55 | 35.55 | 34.83 | 35.04 | 208,387 | -0.47(-1.33%) |
Jun 12, 2003 | 35.67 | 35.67 | 35.21 | 35.51 | 297,087 | +0.08(+0.24%) |
Jun 11, 2003 | 35.10 | 35.50 | 34.88 | 35.43 | 203,419 | +0.47(+1.35%) |
Jun 10, 2003 | 34.96 | 35.01 | 34.70 | 34.95 | 285,379 | +0.23(+0.66%) |
Jun 09, 2003 | 34.99 | 34.99 | 34.52 | 34.73 | 338,954 | -0.26(-0.75%) |
Jun 06, 2003 | 35.78 | 35.98 | 34.99 | 34.99 | 572,414 | -0.27(-0.77%) |
Jun 05, 2003 | 34.88 | 35.26 | 34.72 | 35.26 | 304,302 | +0.17(+0.48%) |
Jun 04, 2003 | 34.64 | 35.14 | 34.46 | 35.09 | 464,672 | +0.59(+1.72%) |
Jun 03, 2003 | 34.37 | 34.58 | 34.21 | 34.50 | 357,640 | +0.11(+0.32%) |
Jun 02, 2003 | 34.73 | 34.81 | 34.20 | 34.39 | 464,909 | +0.00(+0.00%) |
May 30, 2003 | 34.20 | 34.41 | 33.94 | 34.39 | 115,192 | +0.52(+1.52%) |
May 29, 2003 | 33.99 | 34.28 | 33.75 | 33.87 | 151,855 | -0.02(-0.05%) |
May 28, 2003 | 33.95 | 34.08 | 33.74 | 33.89 | 248,598 | +0.14(+0.40%) |
May 27, 2003 | 32.75 | 33.86 | 32.75 | 33.75 | 176,336 | +0.65(+1.97%) |
May 23, 2003 | 33.15 | 33.22 | 32.89 | 33.10 | 215,838 | -0.07(-0.20%) |
May 22, 2003 | 32.77 | 33.34 | 32.77 | 33.17 | 430,729 | +0.45(+1.37%) |
May 21, 2003 | 32.58 | 32.87 | 32.50 | 32.72 | 332,449 | -0.11(-0.33%) |
May 20, 2003 | 33.04 | 33.04 | 32.48 | 32.83 | 355,038 | +0.03(+0.10%) |
May 19, 2003 | 33.56 | 33.60 | 32.77 | 32.80 | 321,096 | -0.86(-2.56%) |
May 16, 2003 | 33.82 | 33.97 | 33.56 | 33.66 | 267,284 | -0.22(-0.65%) |
May 15, 2003 | 33.85 | 33.95 | 33.58 | 33.88 | 232,040 | +0.24(+0.70%) |
May 14, 2003 | 34.09 | 34.09 | 33.45 | 33.64 | 389,691 | -0.11(-0.33%) |
May 13, 2003 | 33.55 | 33.94 | 32.91 | 33.75 | 128,556 | -0.14(-0.40%) |
May 12, 2003 | 33.48 | 33.97 | 33.26 | 33.89 | 413,699 | +0.52(+1.55%) |
May 09, 2003 | 32.93 | 33.48 | 32.93 | 33.37 | 721,549 | +0.46(+1.39%) |
May 08, 2003 | 32.93 | 33.20 | 32.82 | 32.92 | 577,381 | -0.26(-0.79%) |
May 07, 2003 | 33.37 | 33.53 | 33.16 | 33.18 | 461,242 | -0.20(-0.61%) |
May 06, 2003 | 33.02 | 33.64 | 33.02 | 33.38 | 694,584 | +0.23(+0.69%) |
May 05, 2003 | 33.09 | 33.48 | 33.09 | 33.15 | 418,548 | -0.03(-0.08%) |
May 02, 2003 | 32.64 | 33.21 | 31.94 | 33.18 | 1,093,855 | +0.50(+1.53%) |