Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 47.73 | 48.07 | 47.15 | 48.07 | 10,651 | +0.48(+1.00%) |
Jul 30, 2003 | 46.51 | 47.59 | 45.29 | 47.59 | 25,817 | +1.08(+2.32%) |
Jul 29, 2003 | 45.93 | 46.64 | 45.81 | 46.51 | 21,186 | +1.36(+3.00%) |
Jul 28, 2003 | 47.29 | 47.51 | 45.00 | 45.16 | 32,648 | -0.93(-2.03%) |
Jul 25, 2003 | 45.33 | 47.05 | 45.10 | 46.09 | 15,398 | +1.12(+2.48%) |
Jul 24, 2003 | 46.64 | 47.50 | 44.94 | 44.98 | 23,039 | -1.67(-3.57%) |
Jul 23, 2003 | 47.94 | 49.20 | 46.22 | 46.64 | 15,398 | -0.69(-1.46%) |
Jul 22, 2003 | 50.63 | 50.63 | 46.90 | 47.33 | 23,502 | -1.56(-3.20%) |
Jul 21, 2003 | 48.82 | 50.89 | 48.37 | 48.90 | 28,943 | +0.58(+1.20%) |
Jul 18, 2003 | 47.95 | 48.71 | 47.76 | 48.32 | 7,525 | +0.79(+1.67%) |
Jul 17, 2003 | 48.00 | 48.08 | 47.05 | 47.52 | 26,165 | +0.47(+0.99%) |
Jul 16, 2003 | 47.95 | 47.95 | 47.05 | 47.06 | 7,293 | -0.90(-1.87%) |
Jul 15, 2003 | 46.90 | 48.27 | 46.90 | 47.95 | 23,270 | +0.45(+0.95%) |
Jul 14, 2003 | 46.87 | 47.64 | 46.87 | 47.51 | 8,335 | +0.22(+0.48%) |
Jul 11, 2003 | 46.90 | 47.42 | 46.90 | 47.28 | 11,230 | +0.38(+0.81%) |
Jul 10, 2003 | 46.79 | 47.00 | 45.36 | 46.90 | 15,282 | +0.36(+0.78%) |
Jul 09, 2003 | 45.71 | 46.77 | 45.45 | 46.54 | 37,974 | +1.09(+2.39%) |
Jul 08, 2003 | 48.31 | 48.31 | 44.31 | 45.45 | 71,317 | -1.43(-3.04%) |
Jul 07, 2003 | 48.34 | 48.72 | 46.73 | 46.88 | 28,364 | -1.49(-3.09%) |
Jul 03, 2003 | 48.92 | 48.92 | 46.85 | 48.37 | 12,040 | +0.21(+0.43%) |
Jul 02, 2003 | 46.56 | 48.89 | 44.85 | 48.16 | 42,489 | +1.53(+3.28%) |
Jul 01, 2003 | 47.07 | 47.51 | 45.99 | 46.63 | 40,058 | -0.53(-1.12%) |
Jun 30, 2003 | 46.92 | 48.82 | 46.73 | 47.16 | 124,458 | -0.78(-1.62%) |
Jun 27, 2003 | 49.79 | 49.99 | 46.50 | 47.94 | 49,899 | -2.07(-4.15%) |
Jun 26, 2003 | 51.88 | 52.18 | 49.67 | 50.01 | 29,291 | -2.07(-3.98%) |
Jun 25, 2003 | 52.25 | 52.26 | 50.72 | 52.08 | 20,492 | +0.51(+0.99%) |
Jun 24, 2003 | 50.40 | 52.93 | 49.67 | 51.57 | 34,153 | +0.33(+0.64%) |
Jun 23, 2003 | 52.52 | 52.85 | 50.74 | 51.25 | 16,092 | -1.70(-3.21%) |
Jun 20, 2003 | 52.57 | 53.53 | 51.93 | 52.95 | 33,459 | +0.74(+1.42%) |
Jun 19, 2003 | 52.29 | 53.46 | 50.10 | 52.20 | 35,195 | -0.12(-0.23%) |
Jun 18, 2003 | 53.38 | 53.55 | 51.82 | 52.33 | 28,133 | -0.35(-0.66%) |
Jun 17, 2003 | 53.28 | 55.44 | 50.62 | 52.67 | 38,205 | -2.95(-5.31%) |
Jun 16, 2003 | 56.70 | 57.01 | 53.99 | 55.62 | 46,888 | -0.52(-0.92%) |
Jun 13, 2003 | 51.82 | 57.70 | 51.82 | 56.14 | 44,341 | +3.16(+5.97%) |
Jun 12, 2003 | 50.01 | 52.98 | 48.32 | 52.98 | 13,893 | +2.98(+5.96%) |
Jun 11, 2003 | 48.16 | 50.01 | 48.16 | 50.00 | 16,555 | +1.41(+2.90%) |
Jun 10, 2003 | 47.85 | 48.59 | 47.41 | 48.59 | 12,735 | +0.72(+1.50%) |
Jun 09, 2003 | 46.90 | 48.13 | 46.55 | 47.88 | 14,124 | +0.83(+1.76%) |
Jun 06, 2003 | 44.86 | 47.07 | 44.05 | 47.05 | 16,555 | +2.35(+5.26%) |
Jun 05, 2003 | 43.77 | 44.72 | 43.77 | 44.70 | 16,440 | +0.65(+1.47%) |
Jun 04, 2003 | 43.82 | 44.15 | 43.82 | 44.05 | 9,493 | +0.23(+0.53%) |
Jun 03, 2003 | 0.0086 | 43.98 | 43.64 | 43.82 | 5,441 | -0.04(-0.08%) |
Jun 02, 2003 | 43.19 | 43.96 | 43.19 | 43.85 | 8,451 | +0.51(+1.18%) |
May 30, 2003 | 43.20 | 43.52 | 43.19 | 43.34 | 6,483 | +0.16(+0.36%) |
May 29, 2003 | 43.81 | 43.81 | 43.01 | 43.19 | 9,262 | -0.09(-0.22%) |
May 28, 2003 | 43.93 | 43.93 | 43.28 | 43.28 | 5,904 | -0.22(-0.52%) |
May 27, 2003 | 43.23 | 43.96 | 43.23 | 43.51 | 7,872 | +0.12(+0.28%) |
May 23, 2003 | 43.58 | 43.77 | 43.19 | 43.39 | 5,557 | -0.41(-0.93%) |
May 22, 2003 | 43.96 | 43.96 | 43.10 | 43.79 | 3,241 | +0.75(+1.75%) |
May 21, 2003 | 43.12 | 43.47 | 43.04 | 43.04 | 2,431 | -0.57(-1.31%) |
May 20, 2003 | 43.52 | 43.61 | 43.19 | 43.61 | 4,515 | +0.34(+0.78%) |
May 19, 2003 | 43.92 | 44.11 | 43.27 | 43.27 | 6,136 | -0.65(-1.47%) |
May 16, 2003 | 43.27 | 44.21 | 43.27 | 43.92 | 21,881 | +0.40(+0.91%) |
May 15, 2003 | 43.20 | 43.58 | 42.98 | 43.52 | 8,451 | +0.34(+0.78%) |
May 14, 2003 | 44.91 | 44.91 | 42.76 | 43.19 | 18,755 | -1.03(-2.32%) |
May 13, 2003 | 44.35 | 44.52 | 44.14 | 44.22 | 3,589 | -0.14(-0.31%) |
May 12, 2003 | 44.48 | 44.91 | 43.72 | 44.35 | 18,292 | -0.11(-0.25%) |
May 09, 2003 | 43.58 | 44.47 | 43.41 | 44.47 | 7,525 | +1.19(+2.75%) |
May 08, 2003 | 43.19 | 43.57 | 42.99 | 43.27 | 4,399 | +0.09(+0.20%) |
May 07, 2003 | 42.84 | 43.53 | 42.84 | 43.19 | 8,451 | -0.20(-0.46%) |
May 06, 2003 | 42.82 | 43.40 | 42.06 | 43.39 | 11,924 | +0.81(+1.91%) |
May 05, 2003 | 43.58 | 43.58 | 41.93 | 42.57 | 25,933 | -0.53(-1.22%) |
May 02, 2003 | 43.68 | 44.04 | 43.01 | 43.10 | 26,628 | -0.57(-1.31%) |