Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 36.72 | 36.89 | 36.26 | 36.42 | 211,458 | -0.15(-0.40%) |
Jul 30, 2003 | 36.85 | 36.90 | 36.36 | 36.56 | 379,525 | -0.14(-0.37%) |
Jul 29, 2003 | 36.82 | 36.94 | 36.59 | 36.70 | 814,839 | +0.27(+0.75%) |
Jul 28, 2003 | 35.71 | 36.55 | 34.68 | 36.42 | 869,809 | +0.71(+1.99%) |
Jul 25, 2003 | 36.16 | 36.25 | 35.71 | 35.71 | 1,018,461 | -0.37(-1.02%) |
Jul 24, 2003 | 36.98 | 37.48 | 35.91 | 36.08 | 1,413,542 | -0.56(-1.52%) |
Jul 23, 2003 | 40.53 | 40.54 | 36.03 | 36.64 | 5,161,663 | -4.23(-10.36%) |
Jul 22, 2003 | 41.25 | 41.37 | 40.78 | 40.87 | 612,971 | -0.22(-0.54%) |
Jul 21, 2003 | 41.14 | 41.77 | 41.08 | 41.09 | 264,322 | +0.02(+0.04%) |
Jul 18, 2003 | 41.47 | 41.47 | 40.99 | 41.07 | 543,850 | +0.46(+1.14%) |
Jul 17, 2003 | 41.19 | 41.20 | 40.59 | 40.61 | 314,731 | -0.58(-1.41%) |
Jul 16, 2003 | 41.17 | 41.41 | 41.13 | 41.19 | 851,446 | -0.02(-0.04%) |
Jul 15, 2003 | 41.63 | 41.63 | 39.76 | 41.21 | 927,936 | -0.42(-1.01%) |
Jul 14, 2003 | 40.53 | 41.63 | 40.53 | 41.63 | 577,416 | +1.53(+3.82%) |
Jul 11, 2003 | 39.86 | 40.23 | 39.86 | 40.10 | 205,727 | +0.17(+0.43%) |
Jul 10, 2003 | 40.19 | 40.36 | 39.84 | 39.93 | 819,166 | -0.27(-0.66%) |
Jul 09, 2003 | 40.10 | 40.27 | 40.07 | 40.19 | 423,501 | +0.05(+0.13%) |
Jul 08, 2003 | 40.13 | 40.30 | 40.10 | 40.14 | 232,861 | +0.02(+0.04%) |
Jul 07, 2003 | 40.66 | 41.17 | 40.01 | 40.13 | 476,482 | -0.36(-0.89%) |
Jul 03, 2003 | 40.10 | 40.59 | 40.06 | 40.48 | 220,113 | +0.37(+0.92%) |
Jul 02, 2003 | 39.54 | 40.12 | 39.54 | 40.12 | 422,565 | +0.48(+1.21%) |
Jul 01, 2003 | 38.92 | 39.72 | 38.80 | 39.64 | 403,267 | +0.72(+1.85%) |
Jun 30, 2003 | 39.07 | 39.29 | 38.69 | 38.92 | 202,218 | +0.02(+0.04%) |
Jun 27, 2003 | 38.85 | 39.31 | 38.69 | 38.90 | 221,165 | -0.16(-0.42%) |
Jun 26, 2003 | 39.15 | 39.29 | 38.87 | 39.07 | 339,643 | -0.09(-0.22%) |
Jun 25, 2003 | 39.47 | 39.63 | 39.12 | 39.15 | 210,639 | -0.32(-0.80%) |
Jun 24, 2003 | 38.82 | 39.59 | 38.79 | 39.47 | 242,919 | +0.65(+1.67%) |
Jun 23, 2003 | 39.50 | 39.50 | 38.80 | 38.82 | 412,039 | -0.47(-1.20%) |
Jun 20, 2003 | 39.42 | 39.50 | 39.12 | 39.29 | 224,674 | -0.15(-0.37%) |
Jun 19, 2003 | 39.66 | 39.67 | 39.26 | 39.43 | 550,750 | -0.27(-0.67%) |
Jun 18, 2003 | 39.92 | 39.93 | 39.54 | 39.70 | 318,123 | -0.21(-0.54%) |
Jun 17, 2003 | 40.19 | 40.36 | 39.74 | 39.91 | 489,582 | -0.11(-0.28%) |
Jun 16, 2003 | 39.07 | 40.08 | 38.89 | 40.02 | 472,974 | +1.46(+3.79%) |
Jun 13, 2003 | 39.46 | 39.50 | 38.47 | 38.56 | 410,051 | -0.77(-1.96%) |
Jun 12, 2003 | 39.67 | 39.79 | 39.27 | 39.33 | 371,455 | -0.07(-0.17%) |
Jun 11, 2003 | 39.25 | 39.41 | 38.52 | 39.40 | 225,025 | +0.88(+2.29%) |
Jun 10, 2003 | 38.48 | 38.69 | 38.43 | 38.52 | 177,423 | +0.04(+0.11%) |
Jun 09, 2003 | 39.07 | 39.11 | 38.33 | 38.48 | 614,959 | -0.48(-1.23%) |
Jun 06, 2003 | 39.12 | 39.45 | 38.77 | 38.95 | 630,515 | +0.05(+0.13%) |
Jun 05, 2003 | 38.59 | 39.06 | 37.62 | 38.90 | 486,541 | +0.32(+0.82%) |
Jun 04, 2003 | 38.35 | 38.97 | 38.35 | 38.59 | 480,225 | +0.10(+0.27%) |
Jun 03, 2003 | 38.77 | 38.77 | 38.24 | 38.48 | 558,352 | -0.38(-0.97%) |
Jun 02, 2003 | 38.47 | 39.20 | 38.39 | 38.86 | 441,980 | +0.64(+1.68%) |
May 30, 2003 | 37.02 | 38.26 | 37.02 | 38.22 | 939,047 | +1.33(+3.59%) |
May 29, 2003 | 36.98 | 37.08 | 36.74 | 36.89 | 514,376 | +0.13(+0.35%) |
May 28, 2003 | 37.32 | 37.36 | 36.34 | 36.77 | 693,671 | -0.40(-1.08%) |
May 27, 2003 | 37.62 | 37.62 | 37.17 | 37.17 | 383,852 | -0.28(-0.75%) |
May 23, 2003 | 37.71 | 37.71 | 37.28 | 37.45 | 252,627 | -0.30(-0.79%) |
May 22, 2003 | 37.96 | 37.96 | 37.19 | 37.75 | 679,988 | -0.02(-0.05%) |
May 21, 2003 | 38.86 | 38.86 | 37.48 | 37.77 | 797,646 | -1.09(-2.82%) |
May 20, 2003 | 38.72 | 38.98 | 38.69 | 38.86 | 228,300 | +0.07(+0.18%) |
May 19, 2003 | 38.82 | 39.22 | 38.58 | 38.79 | 335,666 | -0.45(-1.15%) |
May 16, 2003 | 38.39 | 39.25 | 38.30 | 39.25 | 343,502 | +0.80(+2.07%) |
May 15, 2003 | 38.65 | 38.74 | 38.39 | 38.45 | 369,467 | -0.32(-0.82%) |
May 14, 2003 | 38.87 | 38.97 | 38.60 | 38.77 | 273,562 | -0.10(-0.26%) |
May 13, 2003 | 39.07 | 39.29 | 38.82 | 38.87 | 326,777 | -0.20(-0.50%) |
May 12, 2003 | 39.01 | 39.38 | 38.82 | 39.07 | 365,373 | -0.01(-0.02%) |
May 09, 2003 | 38.82 | 39.16 | 38.39 | 39.07 | 269,585 | +0.21(+0.55%) |
May 08, 2003 | 38.85 | 38.99 | 38.24 | 38.86 | 336,602 | +0.01(+0.02%) |
May 07, 2003 | 39.76 | 39.76 | 38.85 | 38.85 | 397,536 | -0.91(-2.28%) |
May 06, 2003 | 39.98 | 39.98 | 39.18 | 39.76 | 518,236 | -0.37(-0.92%) |
May 05, 2003 | 39.54 | 40.19 | 39.54 | 40.13 | 457,184 | +0.80(+2.02%) |
May 02, 2003 | 38.52 | 39.72 | 38.52 | 39.33 | 534,376 | +0.86(+2.25%) |