Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 38.58 | 40.01 | 38.35 | 39.07 | 2,125,900 | +0.75(+1.96%) |
Jul 30, 2003 | 38.99 | 39.08 | 38.05 | 38.32 | 1,232,600 | -0.64(-1.64%) |
Jul 29, 2003 | 39.00 | 39.25 | 37.81 | 38.96 | 1,624,600 | +0.09(+0.23%) |
Jul 28, 2003 | 38.89 | 39.10 | 38.38 | 38.87 | 1,264,000 | +0.04(+0.10%) |
Jul 25, 2003 | 38.40 | 38.99 | 37.58 | 38.83 | 1,806,700 | +0.48(+1.25%) |
Jul 24, 2003 | 39.23 | 39.94 | 38.25 | 38.35 | 1,961,200 | -0.55(-1.41%) |
Jul 23, 2003 | 37.80 | 39.79 | 37.73 | 38.90 | 3,724,400 | +1.29(+3.43%) |
Jul 22, 2003 | 37.25 | 37.80 | 36.29 | 37.61 | 1,693,400 | +0.73(+1.98%) |
Jul 21, 2003 | 37.29 | 37.38 | 36.30 | 36.88 | 1,143,200 | -0.56(-1.50%) |
Jul 18, 2003 | 37.42 | 37.77 | 36.48 | 37.44 | 1,295,300 | +0.29(+0.78%) |
Jul 17, 2003 | 37.84 | 38.25 | 36.72 | 37.15 | 2,251,500 | -1.09(-2.85%) |
Jul 16, 2003 | 37.75 | 38.25 | 37.26 | 38.24 | 1,311,700 | +0.48(+1.27%) |
Jul 15, 2003 | 38.08 | 38.24 | 37.32 | 37.76 | 1,257,400 | +0.37(+0.99%) |
Jul 14, 2003 | 37.15 | 38.88 | 37.03 | 37.39 | 1,868,800 | +0.69(+1.88%) |
Jul 11, 2003 | 36.21 | 37.31 | 36.17 | 36.70 | 885,700 | +0.52(+1.44%) |
Jul 10, 2003 | 36.82 | 37.19 | 35.90 | 36.18 | 1,139,800 | -0.74(-2.00%) |
Jul 09, 2003 | 37.30 | 37.64 | 36.73 | 36.92 | 1,303,700 | -0.44(-1.18%) |
Jul 08, 2003 | 36.40 | 37.42 | 36.40 | 37.36 | 1,607,100 | +0.96(+2.64%) |
Jul 07, 2003 | 36.00 | 36.64 | 35.88 | 36.40 | 1,476,900 | +0.47(+1.31%) |
Jul 03, 2003 | 36.26 | 36.62 | 35.45 | 35.93 | 926,700 | -0.41(-1.13%) |
Jul 02, 2003 | 36.15 | 36.95 | 36.01 | 36.34 | 2,136,700 | +0.11(+0.30%) |
Jul 01, 2003 | 35.87 | 36.91 | 35.30 | 36.23 | 2,369,800 | +0.57(+1.60%) |
Jun 30, 2003 | 35.02 | 36.04 | 34.97 | 35.66 | 1,876,600 | +0.68(+1.94%) |
Jun 27, 2003 | 35.86 | 35.95 | 34.70 | 34.98 | 2,096,900 | -0.98(-2.73%) |
Jun 26, 2003 | 35.12 | 36.11 | 35.12 | 35.96 | 1,723,300 | +0.44(+1.24%) |
Jun 25, 2003 | 35.85 | 36.55 | 35.32 | 35.52 | 1,572,400 | -0.41(-1.14%) |
Jun 24, 2003 | 35.80 | 36.35 | 35.50 | 35.93 | 1,277,200 | +0.04(+0.11%) |
Jun 23, 2003 | 36.91 | 36.92 | 35.22 | 35.89 | 2,198,500 | -1.16(-3.13%) |
Jun 20, 2003 | 36.42 | 37.11 | 35.91 | 37.05 | 2,456,000 | +1.14(+3.17%) |
Jun 19, 2003 | 36.58 | 36.74 | 35.69 | 35.91 | 2,093,800 | -0.83(-2.26%) |
Jun 18, 2003 | 36.55 | 36.82 | 35.43 | 36.74 | 2,375,300 | +0.04(+0.11%) |
Jun 17, 2003 | 37.26 | 37.51 | 36.15 | 36.70 | 1,760,100 | -0.33(-0.89%) |
Jun 16, 2003 | 36.61 | 37.32 | 36.46 | 37.03 | 2,882,100 | +0.53(+1.45%) |
Jun 13, 2003 | 36.61 | 37.17 | 36.40 | 36.50 | 3,567,600 | -0.04(-0.11%) |
Jun 12, 2003 | 36.31 | 36.67 | 35.98 | 36.54 | 2,108,800 | +0.21(+0.58%) |
Jun 11, 2003 | 35.20 | 36.39 | 34.46 | 36.33 | 2,878,900 | +1.35(+3.86%) |
Jun 10, 2003 | 34.82 | 35.13 | 34.14 | 34.98 | 2,127,600 | +0.54(+1.57%) |
Jun 09, 2003 | 35.21 | 35.57 | 34.11 | 34.44 | 2,151,600 | -0.64(-1.82%) |
Jun 06, 2003 | 35.65 | 36.55 | 34.90 | 35.08 | 2,622,600 | +0.19(+0.54%) |
Jun 05, 2003 | 34.24 | 35.09 | 34.23 | 34.89 | 1,969,400 | +0.57(+1.66%) |
Jun 04, 2003 | 33.08 | 34.45 | 32.67 | 34.32 | 1,832,700 | +1.13(+3.40%) |
Jun 03, 2003 | 32.47 | 33.37 | 32.36 | 33.19 | 1,965,800 | +0.77(+2.38%) |
Jun 02, 2003 | 33.33 | 33.90 | 32.08 | 32.42 | 2,507,500 | -0.70(-2.11%) |
May 30, 2003 | 32.17 | 33.17 | 32.13 | 33.12 | 1,452,600 | +0.92(+2.86%) |
May 29, 2003 | 32.64 | 33.00 | 32.14 | 32.20 | 1,161,000 | -0.28(-0.86%) |
May 28, 2003 | 32.25 | 32.75 | 31.89 | 32.48 | 1,547,000 | +0.19(+0.59%) |
May 27, 2003 | 30.91 | 32.70 | 30.75 | 32.29 | 2,144,000 | +1.25(+4.03%) |
May 23, 2003 | 30.79 | 31.16 | 30.75 | 31.04 | 941,400 | +0.10(+0.32%) |
May 22, 2003 | 30.62 | 31.58 | 30.60 | 30.94 | 1,263,900 | +0.30(+0.98%) |
May 21, 2003 | 30.84 | 31.02 | 30.53 | 30.64 | 1,474,000 | -0.12(-0.39%) |
May 20, 2003 | 30.54 | 31.14 | 30.45 | 30.76 | 1,913,000 | +0.41(+1.35%) |
May 19, 2003 | 31.36 | 31.47 | 30.30 | 30.35 | 2,246,100 | -1.10(-3.50%) |
May 16, 2003 | 31.72 | 31.84 | 30.89 | 31.45 | 2,279,300 | -0.10(-0.32%) |
May 15, 2003 | 30.93 | 31.92 | 30.93 | 31.55 | 2,562,500 | +0.81(+2.64%) |
May 14, 2003 | 30.80 | 31.05 | 30.73 | 30.74 | 2,536,800 | -0.01(-0.03%) |
May 13, 2003 | 30.01 | 31.00 | 29.95 | 30.75 | 2,787,000 | +0.56(+1.85%) |
May 12, 2003 | 29.35 | 30.38 | 29.21 | 30.19 | 2,196,800 | +0.87(+2.97%) |
May 09, 2003 | 29.02 | 29.73 | 28.85 | 29.32 | 2,108,400 | +0.55(+1.91%) |
May 08, 2003 | 29.26 | 29.53 | 28.64 | 28.77 | 2,260,900 | -0.72(-2.44%) |
May 07, 2003 | 29.61 | 30.26 | 29.24 | 29.49 | 1,827,100 | -0.54(-1.80%) |
May 06, 2003 | 29.54 | 30.26 | 29.30 | 30.03 | 1,438,000 | +0.43(+1.45%) |
May 05, 2003 | 29.72 | 30.00 | 29.14 | 29.60 | 2,924,600 | -0.09(-0.30%) |
May 02, 2003 | 29.65 | 29.80 | 29.21 | 29.69 | 2,211,200 | -0.02(-0.07%) |