Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 37.30 | 37.65 | 36.60 | 36.71 | 1,036,100 | -0.05(-0.14%) |
Jul 30, 2003 | 37.17 | 37.30 | 36.27 | 36.76 | 462,400 | -0.35(-0.94%) |
Jul 29, 2003 | 37.69 | 38.00 | 36.87 | 37.11 | 629,100 | -0.39(-1.04%) |
Jul 28, 2003 | 37.45 | 38.00 | 37.11 | 37.50 | 537,200 | -0.13(-0.35%) |
Jul 25, 2003 | 37.79 | 37.98 | 36.40 | 37.63 | 774,700 | -0.13(-0.34%) |
Jul 24, 2003 | 37.15 | 38.46 | 37.00 | 37.76 | 1,078,800 | +0.65(+1.75%) |
Jul 23, 2003 | 36.95 | 37.30 | 36.74 | 37.11 | 1,224,500 | +0.11(+0.30%) |
Jul 22, 2003 | 35.00 | 37.94 | 34.73 | 37.00 | 4,776,300 | +4.76(+14.76%) |
Jul 21, 2003 | 32.25 | 32.80 | 31.25 | 32.24 | 1,368,500 | +0.05(+0.16%) |
Jul 18, 2003 | 32.20 | 33.07 | 30.50 | 32.19 | 672,400 | -0.03(-0.09%) |
Jul 17, 2003 | 33.25 | 33.55 | 31.90 | 32.22 | 711,900 | -1.89(-5.54%) |
Jul 16, 2003 | 33.34 | 34.13 | 33.05 | 34.11 | 1,165,200 | +1.25(+3.80%) |
Jul 15, 2003 | 33.50 | 34.12 | 32.23 | 32.86 | 1,104,500 | -0.53(-1.59%) |
Jul 14, 2003 | 31.50 | 33.71 | 31.49 | 33.39 | 1,721,300 | +2.38(+7.67%) |
Jul 11, 2003 | 31.31 | 31.70 | 30.45 | 31.01 | 949,641 | -0.47(-1.49%) |
Jul 10, 2003 | 31.69 | 32.25 | 31.10 | 31.48 | 1,255,900 | -0.50(-1.56%) |
Jul 09, 2003 | 30.96 | 32.15 | 30.60 | 31.98 | 1,557,800 | +1.09(+3.53%) |
Jul 08, 2003 | 30.37 | 31.15 | 30.20 | 30.89 | 1,779,300 | +1.34(+4.53%) |
Jul 07, 2003 | 28.77 | 29.77 | 28.53 | 29.55 | 1,198,300 | +1.24(+4.38%) |
Jul 03, 2003 | 28.09 | 28.75 | 27.88 | 28.31 | 717,000 | -0.12(-0.42%) |
Jul 02, 2003 | 27.72 | 28.50 | 27.55 | 28.43 | 930,880 | +0.86(+3.12%) |
Jul 01, 2003 | 26.45 | 27.70 | 26.10 | 27.57 | 1,152,600 | +0.95(+3.57%) |
Jun 30, 2003 | 27.15 | 27.64 | 26.55 | 26.62 | 1,233,200 | -0.23(-0.86%) |
Jun 27, 2003 | 27.02 | 27.46 | 26.71 | 26.85 | 849,105 | -0.25(-0.92%) |
Jun 26, 2003 | 26.55 | 27.22 | 26.15 | 27.10 | 1,054,900 | +0.74(+2.81%) |
Jun 25, 2003 | 26.30 | 26.90 | 26.07 | 26.36 | 923,200 | +0.66(+2.57%) |
Jun 24, 2003 | 26.00 | 26.75 | 25.52 | 25.70 | 1,038,200 | -0.35(-1.34%) |
Jun 23, 2003 | 27.19 | 27.29 | 26.00 | 26.05 | 1,381,400 | -0.96(-3.55%) |
Jun 20, 2003 | 27.25 | 27.81 | 26.84 | 27.01 | 948,300 | +0.01(+0.04%) |
Jun 19, 2003 | 27.70 | 28.32 | 26.85 | 27.00 | 1,690,200 | -0.60(-2.17%) |
Jun 18, 2003 | 24.50 | 27.87 | 24.44 | 27.60 | 3,719,700 | +3.20(+13.11%) |
Jun 17, 2003 | 25.20 | 25.84 | 24.22 | 24.40 | 2,649,800 | -0.56(-2.24%) |
Jun 16, 2003 | 25.25 | 25.50 | 24.71 | 24.96 | 1,345,400 | -0.13(-0.52%) |
Jun 13, 2003 | 26.37 | 26.50 | 24.97 | 25.09 | 1,376,000 | -1.10(-4.20%) |
Jun 12, 2003 | 27.12 | 27.12 | 25.93 | 26.19 | 1,017,000 | -0.88(-3.25%) |
Jun 11, 2003 | 26.20 | 27.19 | 24.55 | 27.07 | 3,613,000 | -0.23(-0.84%) |
Jun 10, 2003 | 27.50 | 27.85 | 26.28 | 27.30 | 1,049,100 | -0.12(-0.44%) |
Jun 09, 2003 | 28.92 | 28.92 | 27.00 | 27.42 | 2,123,900 | -1.57(-5.42%) |
Jun 06, 2003 | 31.33 | 32.56 | 28.95 | 28.99 | 2,105,500 | -1.91(-6.18%) |
Jun 05, 2003 | 29.89 | 31.30 | 29.35 | 30.90 | 1,262,700 | +0.86(+2.86%) |
Jun 04, 2003 | 29.17 | 30.32 | 28.99 | 30.04 | 772,200 | +0.69(+2.35%) |
Jun 03, 2003 | 28.96 | 29.63 | 28.74 | 29.35 | 604,100 | +0.08(+0.27%) |
Jun 02, 2003 | 29.91 | 31.50 | 29.07 | 29.27 | 1,721,800 | -0.47(-1.58%) |
May 30, 2003 | 29.13 | 29.94 | 29.13 | 29.74 | 686,400 | +0.75(+2.59%) |
May 29, 2003 | 28.49 | 29.49 | 27.93 | 28.99 | 1,057,800 | +0.56(+1.97%) |
May 28, 2003 | 28.84 | 29.25 | 28.06 | 28.43 | 898,000 | -0.28(-0.98%) |
May 27, 2003 | 26.62 | 28.99 | 26.51 | 28.71 | 1,191,100 | +2.08(+7.81%) |
May 23, 2003 | 26.70 | 27.30 | 26.50 | 26.63 | 907,700 | +0.03(+0.11%) |
May 22, 2003 | 26.41 | 26.69 | 25.85 | 26.60 | 928,100 | +0.25(+0.95%) |
May 21, 2003 | 26.40 | 26.50 | 25.93 | 26.35 | 910,000 | +0.00(+0.00%) |
May 20, 2003 | 26.71 | 27.02 | 25.75 | 26.35 | 1,064,300 | -0.25(-0.94%) |
May 19, 2003 | 26.80 | 26.94 | 26.54 | 26.60 | 1,510,000 | -0.22(-0.82%) |
May 16, 2003 | 28.39 | 28.39 | 26.60 | 26.82 | 1,388,800 | -1.57(-5.53%) |
May 15, 2003 | 28.51 | 29.22 | 28.09 | 28.39 | 1,052,100 | -0.01(-0.04%) |
May 14, 2003 | 28.51 | 29.40 | 27.70 | 28.40 | 1,235,500 | +0.02(+0.07%) |
May 13, 2003 | 28.15 | 28.87 | 28.04 | 28.38 | 1,219,300 | +0.21(+0.75%) |
May 12, 2003 | 28.82 | 28.95 | 28.00 | 28.17 | 1,251,700 | -0.75(-2.59%) |
May 09, 2003 | 28.30 | 29.00 | 27.89 | 28.92 | 1,867,900 | +0.50(+1.76%) |
May 08, 2003 | 28.90 | 28.90 | 28.10 | 28.42 | 1,899,500 | -0.62(-2.13%) |
May 07, 2003 | 30.74 | 30.75 | 28.92 | 29.04 | 1,761,400 | -2.00(-6.44%) |
May 06, 2003 | 30.94 | 31.50 | 30.55 | 31.04 | 700,900 | -0.28(-0.89%) |
May 05, 2003 | 30.06 | 31.70 | 30.05 | 31.32 | 1,539,100 | +1.15(+3.81%) |
May 02, 2003 | 28.56 | 30.40 | 28.56 | 30.17 | 998,000 | +1.45(+5.05%) |