Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 35.08 | 35.54 | 34.90 | 34.90 | 1,416,700 | +0.02(+0.06%) |
Jul 30, 2003 | 34.90 | 35.10 | 34.80 | 34.88 | 1,002,800 | +0.12(+0.35%) |
Jul 29, 2003 | 35.15 | 35.24 | 34.74 | 34.76 | 1,341,700 | -0.26(-0.74%) |
Jul 28, 2003 | 35.13 | 35.18 | 34.70 | 35.02 | 1,343,100 | -0.11(-0.31%) |
Jul 25, 2003 | 34.50 | 35.21 | 34.48 | 35.13 | 1,138,300 | +0.70(+2.03%) |
Jul 24, 2003 | 34.59 | 35.01 | 34.41 | 34.43 | 1,127,700 | -0.10(-0.29%) |
Jul 23, 2003 | 34.69 | 34.70 | 34.36 | 34.53 | 939,600 | -0.16(-0.46%) |
Jul 22, 2003 | 34.22 | 34.84 | 34.20 | 34.69 | 1,275,000 | +0.47(+1.37%) |
Jul 21, 2003 | 34.38 | 34.49 | 34.02 | 34.22 | 985,900 | -0.18(-0.52%) |
Jul 18, 2003 | 34.00 | 34.40 | 33.97 | 34.40 | 1,158,000 | +0.63(+1.87%) |
Jul 17, 2003 | 34.15 | 34.20 | 33.72 | 33.77 | 1,066,000 | -0.55(-1.60%) |
Jul 16, 2003 | 34.81 | 34.81 | 34.21 | 34.32 | 1,389,400 | -0.54(-1.55%) |
Jul 15, 2003 | 35.26 | 35.40 | 34.71 | 34.86 | 1,991,300 | -0.30(-0.85%) |
Jul 14, 2003 | 35.26 | 35.57 | 34.94 | 35.16 | 2,084,400 | +0.22(+0.63%) |
Jul 11, 2003 | 34.75 | 35.02 | 34.62 | 34.94 | 1,049,700 | +0.19(+0.55%) |
Jul 10, 2003 | 34.70 | 34.75 | 34.50 | 34.75 | 1,161,700 | +0.05(+0.14%) |
Jul 09, 2003 | 34.81 | 34.98 | 34.63 | 34.70 | 1,216,800 | -0.42(-1.20%) |
Jul 08, 2003 | 35.00 | 35.24 | 34.96 | 35.12 | 1,094,600 | -0.05(-0.14%) |
Jul 07, 2003 | 35.20 | 35.40 | 35.11 | 35.17 | 1,289,700 | +0.19(+0.54%) |
Jul 03, 2003 | 34.90 | 35.16 | 34.86 | 34.98 | 1,021,800 | -0.11(-0.31%) |
Jul 02, 2003 | 34.91 | 35.14 | 34.69 | 35.09 | 2,516,600 | +0.08(+0.23%) |