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%) |
Jul 01, 2003 | 34.30 | 35.16 | 34.01 | 35.01 | 7,420,000 | +0.71(+2.07%) |
Jun 30, 2003 | 34.55 | 34.75 | 34.29 | 34.30 | 1,398,900 | +0.13(+0.38%) |
Jun 27, 2003 | 34.46 | 34.54 | 34.09 | 34.17 | 747,900 | -0.28(-0.81%) |
Jun 26, 2003 | 33.98 | 34.58 | 33.98 | 34.45 | 1,001,400 | +0.29(+0.85%) |
Jun 25, 2003 | 34.41 | 34.75 | 34.16 | 34.16 | 1,064,700 | -0.24(-0.70%) |
Jun 24, 2003 | 34.50 | 34.76 | 34.36 | 34.40 | 1,021,800 | -0.09(-0.26%) |
Jun 23, 2003 | 34.94 | 34.97 | 34.35 | 34.49 | 958,800 | -0.44(-1.26%) |
Jun 20, 2003 | 34.98 | 35.20 | 34.91 | 34.93 | 1,661,700 | +0.04(+0.11%) |
Jun 19, 2003 | 35.40 | 35.40 | 34.84 | 34.89 | 1,286,400 | -0.61(-1.72%) |
Jun 18, 2003 | 35.47 | 35.56 | 35.21 | 35.50 | 942,000 | -0.13(-0.36%) |
Jun 17, 2003 | 35.90 | 35.93 | 35.46 | 35.63 | 937,800 | -0.27(-0.75%) |
Jun 16, 2003 | 35.45 | 35.90 | 35.34 | 35.90 | 1,085,100 | +0.61(+1.73%) |
Jun 13, 2003 | 35.61 | 35.75 | 34.93 | 35.29 | 771,600 | -0.27(-0.76%) |
Jun 12, 2003 | 35.52 | 35.66 | 35.28 | 35.56 | 968,800 | +0.19(+0.54%) |
Jun 11, 2003 | 35.03 | 35.37 | 34.82 | 35.37 | 937,700 | +0.43(+1.23%) |
Jun 10, 2003 | 34.68 | 34.98 | 34.57 | 34.94 | 737,400 | +0.27(+0.78%) |
Jun 09, 2003 | 35.10 | 35.10 | 34.50 | 34.67 | 1,018,100 | -0.42(-1.20%) |
Jun 06, 2003 | 35.60 | 35.88 | 35.03 | 35.09 | 1,037,200 | -0.36(-1.02%) |
Jun 05, 2003 | 35.39 | 35.60 | 35.14 | 35.45 | 940,500 | +0.06(+0.17%) |
Jun 04, 2003 | 34.71 | 35.45 | 34.71 | 35.39 | 1,410,300 | +0.69(+1.99%) |
Jun 03, 2003 | 34.41 | 34.75 | 34.30 | 34.70 | 1,265,000 | +0.29(+0.84%) |
Jun 02, 2003 | 34.35 | 34.75 | 34.22 | 34.41 | 1,596,300 | +0.22(+0.64%) |
May 30, 2003 | 33.60 | 34.43 | 33.58 | 34.19 | 1,641,500 | +0.94(+2.83%) |
May 29, 2003 | 33.41 | 33.74 | 33.06 | 33.25 | 1,236,000 | -0.07(-0.21%) |
May 28, 2003 | 33.18 | 33.67 | 33.16 | 33.32 | 1,343,500 | +0.14(+0.42%) |
May 27, 2003 | 32.61 | 33.18 | 32.52 | 33.18 | 1,041,500 | +0.54(+1.65%) |
May 23, 2003 | 32.59 | 32.70 | 32.44 | 32.64 | 670,500 | +0.09(+0.28%) |
May 22, 2003 | 32.60 | 32.74 | 32.43 | 32.55 | 948,700 | -0.05(-0.15%) |
May 21, 2003 | 32.40 | 32.71 | 32.29 | 32.60 | 886,800 | +0.21(+0.65%) |
May 20, 2003 | 32.38 | 32.70 | 32.21 | 32.39 | 1,323,100 | +0.05(+0.15%) |
May 19, 2003 | 32.89 | 32.89 | 32.26 | 32.34 | 1,034,200 | -0.64(-1.94%) |
May 16, 2003 | 33.06 | 33.15 | 32.75 | 32.98 | 1,032,500 | -0.08(-0.24%) |
May 15, 2003 | 33.21 | 33.40 | 32.95 | 33.06 | 916,300 | -0.07(-0.21%) |
May 14, 2003 | 33.45 | 33.46 | 33.01 | 33.13 | 806,300 | -0.22(-0.66%) |
May 13, 2003 | 33.45 | 33.47 | 33.06 | 33.35 | 723,600 | -0.10(-0.30%) |
May 12, 2003 | 33.09 | 33.46 | 32.85 | 33.45 | 887,300 | +0.36(+1.09%) |
May 09, 2003 | 32.81 | 33.17 | 32.69 | 33.09 | 1,341,100 | +0.53(+1.63%) |
May 08, 2003 | 33.00 | 33.08 | 32.55 | 32.56 | 1,167,300 | -0.52(-1.57%) |
May 07, 2003 | 33.18 | 33.28 | 32.85 | 33.08 | 1,349,700 | -0.25(-0.75%) |
May 06, 2003 | 33.23 | 33.47 | 33.11 | 33.33 | 911,600 | +0.10(+0.30%) |
May 05, 2003 | 33.65 | 33.70 | 33.05 | 33.23 | 1,015,400 | -0.36(-1.07%) |
May 02, 2003 | 32.98 | 33.59 | 32.77 | 33.59 | 1,287,500 | +0.74(+2.25%) |