Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 39.42 | 40.71 | 39.42 | 40.39 | 407,957 | +0.89(+2.24%) |
Jul 30, 2003 | 39.46 | 39.92 | 39.21 | 39.50 | 840,436 | -0.12(-0.30%) |
Jul 29, 2003 | 39.91 | 40.23 | 39.38 | 39.62 | 498,301 | -0.16(-0.41%) |
Jul 28, 2003 | 39.49 | 40.14 | 39.24 | 39.79 | 342,721 | +0.49(+1.26%) |
Jul 25, 2003 | 39.35 | 39.51 | 38.50 | 39.29 | 569,403 | -0.06(-0.15%) |
Jul 24, 2003 | 40.06 | 40.14 | 39.30 | 39.35 | 406,314 | -0.60(-1.49%) |
Jul 23, 2003 | 40.91 | 40.92 | 39.78 | 39.95 | 865,780 | -0.84(-2.05%) |
Jul 22, 2003 | 40.87 | 41.29 | 40.48 | 40.78 | 435,882 | -0.04(-0.10%) |
Jul 21, 2003 | 41.36 | 41.36 | 40.65 | 40.82 | 440,575 | -0.53(-1.28%) |
Jul 18, 2003 | 41.36 | 41.94 | 41.14 | 41.35 | 330,988 | +0.13(+0.31%) |
Jul 17, 2003 | 41.25 | 41.58 | 41.15 | 41.23 | 473,545 | -0.09(-0.21%) |
Jul 16, 2003 | 41.38 | 41.62 | 41.11 | 41.31 | 725,218 | +0.14(+0.35%) |
Jul 15, 2003 | 41.17 | 41.23 | 40.73 | 41.17 | 382,027 | +0.38(+0.92%) |
Jul 14, 2003 | 40.82 | 41.09 | 40.51 | 40.79 | 182,096 | +0.31(+0.76%) |
Jul 11, 2003 | 40.48 | 40.86 | 40.27 | 40.48 | 234,543 | +0.14(+0.36%) |
Jul 10, 2003 | 40.36 | 40.49 | 40.01 | 40.34 | 367,009 | -0.14(-0.34%) |
Jul 09, 2003 | 40.02 | 40.82 | 39.96 | 40.48 | 443,860 | +0.47(+1.17%) |
Jul 08, 2003 | 40.67 | 40.74 | 39.94 | 40.01 | 448,084 | -0.66(-1.63%) |
Jul 07, 2003 | 40.44 | 41.05 | 40.38 | 40.67 | 292,387 | +0.52(+1.29%) |
Jul 03, 2003 | 40.03 | 40.46 | 39.61 | 40.15 | 350,582 | +0.11(+0.28%) |
Jul 02, 2003 | 41.22 | 41.22 | 39.46 | 40.04 | 1,056,676 | -1.18(-2.85%) |
Jul 01, 2003 | 41.70 | 41.70 | 40.68 | 41.22 | 387,307 | -0.55(-1.33%) |
Jun 30, 2003 | 41.51 | 42.09 | 41.48 | 41.77 | 411,477 | +0.37(+0.89%) |
Jun 27, 2003 | 41.75 | 42.09 | 41.36 | 41.40 | 154,054 | -0.28(-0.67%) |
Jun 26, 2003 | 41.78 | 42.30 | 41.59 | 41.69 | 589,350 | -0.09(-0.20%) |
Jun 25, 2003 | 42.32 | 42.91 | 41.77 | 41.77 | 200,400 | -0.55(-1.29%) |
Jun 24, 2003 | 42.69 | 43.17 | 42.29 | 42.32 | 132,113 | -0.38(-0.88%) |
Jun 23, 2003 | 43.19 | 43.26 | 42.49 | 42.69 | 213,775 | -0.51(-1.18%) |
Jun 20, 2003 | 43.13 | 43.54 | 43.02 | 43.20 | 282,296 | +0.56(+1.32%) |
Jun 19, 2003 | 43.29 | 43.46 | 42.51 | 42.64 | 256,014 | -0.73(-1.69%) |
Jun 18, 2003 | 43.47 | 43.47 | 42.53 | 43.37 | 181,979 | -0.09(-0.22%) |
Jun 17, 2003 | 43.98 | 43.98 | 43.12 | 43.47 | 243,812 | -0.43(-0.97%) |
Jun 16, 2003 | 43.00 | 43.98 | 42.90 | 43.89 | 192,539 | +1.02(+2.39%) |
Jun 13, 2003 | 43.17 | 43.42 | 42.76 | 42.87 | 229,615 | -0.23(-0.53%) |
Jun 12, 2003 | 42.90 | 43.15 | 42.51 | 43.10 | 202,394 | +0.21(+0.50%) |
Jun 11, 2003 | 42.53 | 43.04 | 42.21 | 42.89 | 267,747 | -0.05(-0.12%) |
Jun 10, 2003 | 42.58 | 43.02 | 42.43 | 42.94 | 163,441 | +0.48(+1.12%) |
Jun 09, 2003 | 43.16 | 43.51 | 42.15 | 42.46 | 409,834 | -0.75(-1.74%) |
Jun 06, 2003 | 44.02 | 44.62 | 43.08 | 43.21 | 368,417 | -0.58(-1.32%) |
Jun 05, 2003 | 43.25 | 43.93 | 42.79 | 43.79 | 200,634 | +0.38(+0.86%) |
Jun 04, 2003 | 42.38 | 43.52 | 42.38 | 43.42 | 140,561 | +0.87(+2.04%) |
Jun 03, 2003 | 42.61 | 42.88 | 42.19 | 42.55 | 391,765 | -0.24(-0.56%) |
Jun 02, 2003 | 41.76 | 43.40 | 41.39 | 42.79 | 500,413 | +1.41(+3.40%) |
May 30, 2003 | 40.83 | 41.61 | 40.83 | 41.38 | 626,661 | +0.59(+1.44%) |
May 29, 2003 | 40.82 | 40.97 | 40.71 | 40.79 | 470,963 | +0.19(+0.46%) |
May 28, 2003 | 40.20 | 40.84 | 39.99 | 40.60 | 275,491 | +0.42(+1.04%) |
May 27, 2003 | 39.84 | 40.42 | 39.46 | 40.19 | 261,998 | +0.21(+0.53%) |
May 23, 2003 | 40.14 | 40.14 | 39.75 | 39.97 | 202,629 | -0.12(-0.30%) |
May 22, 2003 | 39.51 | 40.27 | 39.38 | 40.09 | 261,529 | +0.69(+1.75%) |
May 21, 2003 | 39.31 | 39.51 | 39.04 | 39.40 | 339,201 | +0.07(+0.17%) |
May 20, 2003 | 40.10 | 40.73 | 39.00 | 39.33 | 233,604 | -0.64(-1.60%) |
May 19, 2003 | 41.05 | 41.41 | 39.95 | 39.97 | 123,079 | -1.29(-3.12%) |
May 16, 2003 | 41.46 | 41.70 | 40.69 | 41.26 | 157,809 | -0.25(-0.60%) |
May 15, 2003 | 41.39 | 41.69 | 41.12 | 41.51 | 139,388 | +0.09(+0.23%) |
May 14, 2003 | 41.63 | 41.86 | 41.07 | 41.41 | 163,441 | -0.18(-0.43%) |
May 13, 2003 | 41.96 | 41.98 | 41.51 | 41.59 | 186,672 | -0.58(-1.37%) |
May 12, 2003 | 41.54 | 42.46 | 41.13 | 42.17 | 169,424 | +0.63(+1.52%) |
May 09, 2003 | 41.34 | 41.58 | 40.75 | 41.54 | 248,270 | +0.55(+1.35%) |
May 08, 2003 | 42.07 | 42.09 | 40.74 | 40.99 | 376,395 | -1.20(-2.85%) |
May 07, 2003 | 41.73 | 42.21 | 41.00 | 42.19 | 352,929 | +0.46(+1.10%) |
May 06, 2003 | 40.71 | 41.73 | 40.71 | 41.73 | 409,013 | +1.01(+2.49%) |
May 05, 2003 | 41.41 | 41.41 | 40.39 | 40.71 | 458,644 | -0.69(-1.67%) |
May 02, 2003 | 40.87 | 41.45 | 40.82 | 41.40 | 281,006 | +0.43(+1.04%) |