Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 46.53 | 46.53 | 45.91 | 46.13 | 80,318 | -0.07(-0.14%) |
Jul 30, 2003 | 45.97 | 46.61 | 45.96 | 46.19 | 84,203 | +0.09(+0.19%) |
Jul 29, 2003 | 45.95 | 46.90 | 45.95 | 46.11 | 61,630 | -0.87(-1.85%) |
Jul 28, 2003 | 45.72 | 47.09 | 45.72 | 46.97 | 69,714 | +0.55(+1.19%) |
Jul 25, 2003 | 45.72 | 46.63 | 45.72 | 46.42 | 74,019 | +0.32(+0.70%) |
Jul 24, 2003 | 46.06 | 46.62 | 45.82 | 46.10 | 55,750 | -0.43(-0.92%) |
Jul 23, 2003 | 45.72 | 46.57 | 45.72 | 46.53 | 79,899 | +0.33(+0.72%) |
Jul 22, 2003 | 46.69 | 46.69 | 45.72 | 46.19 | 60,895 | +0.00(+0.00%) |
Jul 21, 2003 | 45.82 | 46.64 | 45.74 | 46.19 | 74,229 | +0.24(+0.52%) |
Jul 18, 2003 | 47.20 | 47.20 | 45.48 | 45.96 | 52,601 | -0.62(-1.33%) |
Jul 17, 2003 | 46.97 | 47.60 | 46.38 | 46.57 | 59,425 | -0.50(-1.05%) |
Jul 16, 2003 | 47.49 | 48.15 | 46.86 | 47.07 | 54,070 | -0.74(-1.55%) |
Jul 15, 2003 | 48.17 | 48.78 | 47.43 | 47.81 | 104,047 | -1.00(-2.05%) |
Jul 14, 2003 | 47.24 | 48.82 | 46.96 | 48.81 | 134,704 | +1.86(+3.96%) |
Jul 11, 2003 | 46.82 | 47.26 | 46.32 | 46.96 | 43,874 | +0.13(+0.28%) |
Jul 10, 2003 | 46.86 | 47.12 | 46.43 | 46.82 | 55,960 | -0.36(-0.77%) |
Jul 09, 2003 | 47.53 | 47.62 | 46.77 | 47.18 | 61,840 | -0.68(-1.41%) |
Jul 08, 2003 | 47.36 | 47.98 | 46.67 | 47.86 | 85,148 | +0.71(+1.52%) |
Jul 07, 2003 | 47.48 | 47.62 | 46.86 | 47.15 | 74,439 | -0.16(-0.34%) |
Jul 03, 2003 | 47.00 | 47.58 | 46.59 | 47.31 | 49,031 | +0.45(+0.96%) |
Jul 02, 2003 | 46.37 | 47.15 | 45.57 | 46.86 | 59,215 | +0.00(+0.00%) |
Jul 01, 2003 | 46.91 | 46.95 | 45.32 | 46.86 | 110,871 | +0.36(+0.78%) |
Jun 30, 2003 | 46.33 | 48.78 | 46.04 | 46.50 | 259,645 | +0.17(+0.37%) |
Jun 27, 2003 | 47.53 | 47.90 | 46.16 | 46.33 | 64,584 | -1.49(-3.11%) |
Jun 26, 2003 | 47.95 | 48.07 | 47.16 | 47.81 | 63,520 | +0.23(+0.48%) |
Jun 25, 2003 | 45.95 | 47.90 | 45.86 | 47.58 | 65,410 | +1.50(+3.24%) |
Jun 24, 2003 | 46.12 | 46.77 | 45.96 | 46.09 | 63,100 | -0.52(-1.12%) |
Jun 23, 2003 | 47.74 | 47.74 | 45.44 | 46.61 | 49,661 | -0.77(-1.63%) |
Jun 20, 2003 | 48.03 | 48.46 | 46.81 | 47.38 | 81,053 | -0.66(-1.37%) |
Jun 19, 2003 | 48.62 | 48.94 | 48.03 | 48.04 | 59,530 | -0.76(-1.56%) |
Jun 18, 2003 | 48.86 | 49.48 | 48.24 | 48.80 | 61,315 | +0.10(+0.22%) |
Jun 17, 2003 | 48.86 | 49.52 | 47.52 | 48.70 | 111,711 | +0.03(+0.06%) |
Jun 16, 2003 | 48.82 | 49.28 | 47.87 | 48.67 | 133,235 | -0.23(-0.47%) |
Jun 13, 2003 | 49.53 | 49.65 | 47.78 | 48.90 | 133,025 | -0.58(-1.17%) |
Jun 12, 2003 | 50.74 | 53.16 | 49.22 | 49.48 | 306,997 | -0.24(-0.48%) |
Jun 11, 2003 | 49.28 | 49.77 | 48.43 | 49.72 | 139,429 | +0.48(+0.97%) |
Jun 10, 2003 | 48.05 | 49.24 | 47.38 | 49.24 | 56,695 | +1.60(+3.36%) |
Jun 09, 2003 | 48.36 | 48.10 | 47.29 | 47.64 | 45,041 | -0.71(-1.48%) |
Jun 06, 2003 | 48.88 | 49.53 | 48.02 | 48.36 | 55,750 | -0.91(-1.86%) |
Jun 05, 2003 | 48.92 | 49.53 | 48.03 | 49.27 | 64,045 | +0.30(+0.62%) |
Jun 04, 2003 | 47.89 | 49.24 | 47.77 | 48.97 | 59,215 | +0.64(+1.32%) |
Jun 03, 2003 | 47.65 | 48.36 | 46.72 | 48.33 | 56,485 | +0.35(+0.73%) |
Jun 02, 2003 | 48.58 | 48.83 | 47.69 | 47.98 | 75,279 | -0.60(-1.24%) |
May 30, 2003 | 45.57 | 49.12 | 45.26 | 48.58 | 199,905 | +3.00(+6.58%) |
May 29, 2003 | 45.92 | 45.92 | 44.57 | 45.57 | 61,420 | +0.06(+0.13%) |
May 28, 2003 | 44.56 | 45.92 | 44.56 | 45.52 | 47,351 | +0.28(+0.61%) |
May 27, 2003 | 43.35 | 45.32 | 42.97 | 45.24 | 86,828 | +1.57(+3.60%) |
May 23, 2003 | 44.06 | 44.33 | 43.10 | 43.67 | 97,642 | -0.33(-0.76%) |
May 22, 2003 | 44.19 | 44.77 | 43.77 | 44.00 | 73,179 | -0.09(-0.19%) |
May 21, 2003 | 44.75 | 45.03 | 43.84 | 44.09 | 57,850 | -0.70(-1.57%) |
May 20, 2003 | 44.83 | 45.02 | 44.77 | 44.79 | 78,219 | +0.03(+0.06%) |
May 19, 2003 | 46.45 | 46.45 | 44.57 | 44.77 | 82,523 | -1.20(-2.61%) |
May 16, 2003 | 46.01 | 46.56 | 45.82 | 45.97 | 133,550 | -0.59(-1.27%) |
May 15, 2003 | 45.68 | 47.11 | 45.68 | 46.56 | 116,331 | +0.70(+1.52%) |
May 14, 2003 | 46.80 | 47.15 | 45.72 | 45.86 | 137,014 | -0.82(-1.75%) |
May 13, 2003 | 47.16 | 47.44 | 45.68 | 46.68 | 142,369 | -0.56(-1.19%) |
May 12, 2003 | 46.96 | 47.94 | 43.79 | 47.24 | 159,063 | +0.05(+0.10%) |
May 09, 2003 | 46.97 | 47.23 | 45.80 | 47.19 | 74,859 | +0.47(+1.00%) |
May 08, 2003 | 47.74 | 47.92 | 46.27 | 46.73 | 67,194 | -1.16(-2.43%) |
May 07, 2003 | 47.88 | 48.05 | 47.34 | 47.89 | 135,439 | -0.54(-1.12%) |
May 06, 2003 | 47.97 | 48.70 | 47.95 | 48.43 | 91,763 | +0.16(+0.34%) |
May 05, 2003 | 47.39 | 48.76 | 47.24 | 48.27 | 107,196 | +0.90(+1.91%) |