Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 48.85 | 48.85 | 48.20 | 48.43 | 76,500 | -0.07(-0.14%) |
Jul 30, 2003 | 48.26 | 48.94 | 48.25 | 48.50 | 80,200 | +0.09(+0.19%) |
Jul 29, 2003 | 48.24 | 49.24 | 48.24 | 48.41 | 58,700 | -0.91(-1.85%) |
Jul 28, 2003 | 48.00 | 49.44 | 48.00 | 49.32 | 66,400 | +0.58(+1.19%) |
Jul 25, 2003 | 48.00 | 48.96 | 48.00 | 48.74 | 70,500 | +0.34(+0.70%) |
Jul 24, 2003 | 48.36 | 48.95 | 48.11 | 48.40 | 53,100 | -0.45(-0.92%) |
Jul 23, 2003 | 48.00 | 48.90 | 48.00 | 48.85 | 76,100 | +0.35(+0.72%) |
Jul 22, 2003 | 49.02 | 49.02 | 48.00 | 48.50 | 58,000 | +0.00(+0.00%) |
Jul 21, 2003 | 48.11 | 48.97 | 48.02 | 48.50 | 70,700 | +0.25(+0.52%) |
Jul 18, 2003 | 49.56 | 49.56 | 47.75 | 48.25 | 50,100 | -0.65(-1.33%) |
Jul 17, 2003 | 49.31 | 49.98 | 48.70 | 48.90 | 56,600 | -0.52(-1.05%) |
Jul 16, 2003 | 49.86 | 50.55 | 49.20 | 49.42 | 51,500 | -0.78(-1.55%) |
Jul 15, 2003 | 50.58 | 51.22 | 49.80 | 50.20 | 99,100 | -1.05(-2.05%) |
Jul 14, 2003 | 49.60 | 51.26 | 49.30 | 51.25 | 128,300 | +1.95(+3.96%) |
Jul 11, 2003 | 49.16 | 49.62 | 48.63 | 49.30 | 41,788 | +0.14(+0.28%) |
Jul 10, 2003 | 49.20 | 49.47 | 48.75 | 49.16 | 53,300 | -0.38(-0.77%) |
Jul 09, 2003 | 49.90 | 50.00 | 49.10 | 49.54 | 58,900 | -0.71(-1.41%) |
Jul 08, 2003 | 49.72 | 50.38 | 49.00 | 50.25 | 81,100 | +0.75(+1.52%) |
Jul 07, 2003 | 49.85 | 50.00 | 49.20 | 49.50 | 70,900 | -0.17(-0.34%) |
Jul 03, 2003 | 49.35 | 49.95 | 48.92 | 49.67 | 46,700 | +0.47(+0.96%) |
Jul 02, 2003 | 48.68 | 49.50 | 47.85 | 49.20 | 56,400 | +0.00(+0.00%) |
Jul 01, 2003 | 49.25 | 49.30 | 47.58 | 49.20 | 105,600 | +0.38(+0.78%) |
Jun 30, 2003 | 48.64 | 51.21 | 48.34 | 48.82 | 247,300 | +0.18(+0.37%) |
Jun 27, 2003 | 49.90 | 50.29 | 48.46 | 48.64 | 61,514 | -1.56(-3.11%) |
Jun 26, 2003 | 50.34 | 50.47 | 49.51 | 50.20 | 60,500 | +0.24(+0.48%) |
Jun 25, 2003 | 48.24 | 50.29 | 48.15 | 49.96 | 62,300 | +1.57(+3.24%) |
Jun 24, 2003 | 48.42 | 49.11 | 48.25 | 48.39 | 60,100 | -0.55(-1.12%) |
Jun 23, 2003 | 50.12 | 50.12 | 47.71 | 48.94 | 47,300 | -0.81(-1.63%) |
Jun 20, 2003 | 50.43 | 50.88 | 49.15 | 49.75 | 77,200 | -0.69(-1.37%) |
Jun 19, 2003 | 51.05 | 51.38 | 50.43 | 50.44 | 56,700 | -0.80(-1.56%) |
Jun 18, 2003 | 51.30 | 51.95 | 50.65 | 51.24 | 58,400 | +0.11(+0.22%) |
Jun 17, 2003 | 51.30 | 51.99 | 49.89 | 51.13 | 106,400 | +0.03(+0.06%) |
Jun 16, 2003 | 51.26 | 51.74 | 50.26 | 51.10 | 126,900 | -0.24(-0.47%) |
Jun 13, 2003 | 52.00 | 52.13 | 50.17 | 51.34 | 126,700 | -0.61(-1.17%) |
Jun 12, 2003 | 53.27 | 55.82 | 51.68 | 51.95 | 292,400 | -0.25(-0.48%) |
Jun 11, 2003 | 51.74 | 52.25 | 50.85 | 52.20 | 132,800 | +0.50(+0.97%) |
Jun 10, 2003 | 50.45 | 51.70 | 49.75 | 51.70 | 54,000 | +1.68(+3.36%) |
Jun 09, 2003 | 50.77 | 50.50 | 49.65 | 50.02 | 42,900 | -0.75(-1.48%) |
Jun 06, 2003 | 51.32 | 52.00 | 50.42 | 50.77 | 53,100 | -0.96(-1.86%) |
Jun 05, 2003 | 51.36 | 52.00 | 50.43 | 51.73 | 61,000 | +0.32(+0.62%) |
Jun 04, 2003 | 50.28 | 51.70 | 50.15 | 51.41 | 56,400 | +0.67(+1.32%) |
Jun 03, 2003 | 50.03 | 50.77 | 49.05 | 50.74 | 53,800 | +0.37(+0.73%) |
Jun 02, 2003 | 51.00 | 51.27 | 50.07 | 50.37 | 71,700 | -0.63(-1.24%) |
May 30, 2003 | 47.85 | 51.57 | 47.52 | 51.00 | 190,400 | +3.15(+6.58%) |
May 29, 2003 | 48.21 | 48.21 | 46.79 | 47.85 | 58,500 | +0.06(+0.13%) |
May 28, 2003 | 46.78 | 48.21 | 46.78 | 47.79 | 45,100 | +0.29(+0.61%) |
May 27, 2003 | 45.51 | 47.58 | 45.11 | 47.50 | 82,700 | +1.65(+3.60%) |
May 23, 2003 | 46.26 | 46.54 | 45.25 | 45.85 | 93,000 | -0.35(-0.76%) |
May 22, 2003 | 46.40 | 47.00 | 45.96 | 46.20 | 69,700 | -0.09(-0.19%) |
May 21, 2003 | 46.98 | 47.28 | 46.03 | 46.29 | 55,100 | -0.74(-1.57%) |
May 20, 2003 | 47.07 | 47.27 | 47.00 | 47.03 | 74,500 | +0.03(+0.06%) |
May 19, 2003 | 48.77 | 48.77 | 46.80 | 47.00 | 78,600 | -1.26(-2.61%) |
May 16, 2003 | 48.31 | 48.88 | 48.11 | 48.26 | 127,200 | -0.62(-1.27%) |
May 15, 2003 | 47.96 | 49.46 | 47.96 | 48.88 | 110,800 | +0.73(+1.52%) |
May 14, 2003 | 49.14 | 49.50 | 48.00 | 48.15 | 130,500 | -0.86(-1.75%) |
May 13, 2003 | 49.51 | 49.81 | 47.96 | 49.01 | 135,600 | -0.59(-1.19%) |
May 12, 2003 | 49.30 | 50.33 | 45.98 | 49.60 | 151,500 | +0.05(+0.10%) |
May 09, 2003 | 49.32 | 49.59 | 48.09 | 49.55 | 71,300 | +0.49(+1.00%) |
May 08, 2003 | 50.12 | 50.31 | 48.58 | 49.06 | 64,000 | -1.22(-2.43%) |
May 07, 2003 | 50.27 | 50.45 | 49.70 | 50.28 | 129,000 | -0.57(-1.12%) |
May 06, 2003 | 50.36 | 51.13 | 50.34 | 50.85 | 87,400 | +0.17(+0.34%) |
May 05, 2003 | 49.76 | 51.19 | 49.60 | 50.68 | 102,100 | +0.95(+1.91%) |