Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 55.90 | 55.90 | 55.90 | 55.90 | 0 | -0.43(-0.76%) |
Jul 30, 2003 | 56.33 | 56.33 | 56.33 | 56.33 | 0 | +0.03(+0.05%) |
Jul 29, 2003 | 56.30 | 56.30 | 56.30 | 56.30 | 0 | -0.19(-0.34%) |
Jul 28, 2003 | 56.49 | 56.49 | 56.49 | 56.49 | 0 | -0.12(-0.21%) |
Jul 25, 2003 | 56.61 | 56.61 | 56.61 | 56.61 | 0 | +0.59(+1.05%) |
Jul 24, 2003 | 56.02 | 56.02 | 56.02 | 56.02 | 0 | -0.43(-0.76%) |
Jul 23, 2003 | 56.45 | 56.45 | 56.45 | 56.45 | 0 | +0.48(+0.86%) |
Jul 22, 2003 | 55.97 | 55.97 | 55.97 | 55.97 | 0 | +0.04(+0.07%) |
Jul 21, 2003 | 55.93 | 55.93 | 55.93 | 55.93 | 0 | -0.63(-1.11%) |
Jul 18, 2003 | 56.56 | 56.56 | 56.56 | 56.56 | 0 | +0.29(+0.52%) |
Jul 17, 2003 | 56.27 | 56.27 | 56.27 | 56.27 | 0 | -0.30(-0.53%) |
Jul 16, 2003 | 56.57 | 56.57 | 56.57 | 56.57 | 0 | -0.56(-0.98%) |
Jul 15, 2003 | 57.13 | 57.13 | 57.13 | 57.13 | 0 | -0.51(-0.88%) |
Jul 14, 2003 | 57.64 | 57.64 | 57.64 | 57.64 | 0 | +0.26(+0.45%) |
Jul 11, 2003 | 57.38 | 57.38 | 57.38 | 57.38 | 0 | +0.43(+0.76%) |
Jul 10, 2003 | 56.95 | 56.95 | 56.95 | 56.95 | 0 | -0.44(-0.77%) |
Jul 09, 2003 | 57.39 | 57.39 | 57.39 | 57.39 | 0 | -0.15(-0.26%) |
Jul 08, 2003 | 57.54 | 57.54 | 57.54 | 57.54 | 0 | -0.10(-0.17%) |
Jul 07, 2003 | 57.64 | 57.64 | 57.64 | 57.64 | 0 | +0.60(+1.05%) |
Jul 03, 2003 | 57.04 | 57.04 | 57.04 | 57.04 | 0 | -0.06(-0.11%) |
Jul 02, 2003 | 57.10 | 57.10 | 57.10 | 57.10 | 0 | +0.56(+0.99%) |
Jul 01, 2003 | 56.54 | 56.54 | 56.54 | 56.54 | 0 | +0.02(+0.04%) |
Jun 30, 2003 | 56.52 | 56.52 | 56.52 | 56.52 | 0 | -0.36(-0.63%) |
Jun 27, 2003 | 56.88 | 56.88 | 56.88 | 56.88 | 0 | -0.80(-1.39%) |
Jun 26, 2003 | 57.68 | 57.68 | 57.68 | 57.68 | 0 | +0.69(+1.21%) |
Jun 25, 2003 | 56.99 | 56.99 | 56.99 | 56.99 | 0 | -0.26(-0.45%) |
Jun 24, 2003 | 57.25 | 57.25 | 57.25 | 57.25 | 0 | +0.04(+0.07%) |
Jun 23, 2003 | 57.21 | 57.21 | 57.21 | 57.21 | 0 | -0.93(-1.60%) |
Jun 20, 2003 | 58.14 | 58.14 | 58.14 | 58.14 | 0 | +0.28(+0.48%) |
Jun 19, 2003 | 57.86 | 57.86 | 57.86 | 57.86 | 0 | -1.29(-2.18%) |
Jun 18, 2003 | 59.15 | 59.15 | 59.15 | 59.15 | 0 | -0.28(-0.47%) |
Jun 17, 2003 | 59.43 | 59.43 | 59.43 | 59.43 | 0 | +0.83(+1.42%) |
Jun 16, 2003 | 58.60 | 58.60 | 58.60 | 58.60 | 0 | +1.54(+2.70%) |
Jun 13, 2003 | 57.06 | 57.06 | 57.06 | 57.06 | 0 | -0.39(-0.68%) |
Jun 12, 2003 | 57.45 | 57.45 | 57.45 | 57.45 | 0 | -0.07(-0.12%) |
Jun 11, 2003 | 57.52 | 57.52 | 57.52 | 57.52 | 0 | +0.99(+1.75%) |
Jun 10, 2003 | 56.53 | 56.53 | 56.53 | 56.53 | 0 | +0.40(+0.71%) |
Jun 09, 2003 | 56.13 | 56.13 | 56.13 | 56.13 | 0 | -0.65(-1.14%) |
Jun 06, 2003 | 56.78 | 56.78 | 56.78 | 56.78 | 0 | +0.15(+0.26%) |
Jun 05, 2003 | 56.63 | 56.63 | 56.63 | 56.63 | 0 | +0.92(+1.65%) |
Jun 04, 2003 | 55.71 | 55.71 | 55.71 | 55.71 | 0 | +0.79(+1.44%) |
Jun 03, 2003 | 54.92 | 54.92 | 54.92 | 54.92 | 0 | +0.43(+0.79%) |
Jun 02, 2003 | 54.49 | 54.49 | 54.49 | 54.49 | 0 | -0.28(-0.51%) |
May 30, 2003 | 54.77 | 54.77 | 54.77 | 54.77 | 0 | +0.39(+0.72%) |
May 29, 2003 | 54.38 | 54.38 | 54.38 | 54.38 | 0 | -0.33(-0.60%) |
May 28, 2003 | 54.71 | 54.71 | 54.71 | 54.71 | 0 | -0.11(-0.20%) |
May 27, 2003 | 54.82 | 54.82 | 54.82 | 54.82 | 0 | +0.72(+1.33%) |
May 23, 2003 | 54.10 | 54.10 | 54.10 | 54.10 | 0 | -0.14(-0.26%) |
May 22, 2003 | 54.24 | 54.24 | 54.24 | 54.24 | 0 | +0.72(+1.35%) |
May 21, 2003 | 53.52 | 53.52 | 53.52 | 53.52 | 0 | +0.22(+0.41%) |
May 20, 2003 | 53.30 | 53.30 | 53.30 | 53.30 | 0 | -0.53(-0.98%) |
May 19, 2003 | 53.83 | 53.83 | 53.83 | 53.83 | 0 | -1.65(-2.97%) |
May 16, 2003 | 55.48 | 55.48 | 55.48 | 55.48 | 0 | +0.20(+0.36%) |
May 15, 2003 | 55.28 | 55.28 | 55.28 | 55.28 | 0 | +0.41(+0.75%) |
May 14, 2003 | 54.87 | 54.87 | 54.87 | 54.87 | 0 | +0.07(+0.13%) |
May 13, 2003 | 54.80 | 54.80 | 54.80 | 54.80 | 0 | -0.10(-0.18%) |
May 12, 2003 | 54.90 | 54.90 | 54.90 | 54.90 | 0 | +0.59(+1.09%) |
May 09, 2003 | 54.31 | 54.31 | 54.31 | 54.31 | 0 | +0.58(+1.08%) |
May 08, 2003 | 53.73 | 53.73 | 53.73 | 53.73 | 0 | -0.36(-0.67%) |
May 07, 2003 | 54.09 | 54.09 | 54.09 | 54.09 | 0 | -0.32(-0.59%) |
May 06, 2003 | 54.41 | 54.41 | 54.41 | 54.41 | 0 | +0.11(+0.20%) |
May 05, 2003 | 54.30 | 54.30 | 54.30 | 54.30 | 0 | +0.07(+0.13%) |
May 02, 2003 | 54.23 | 54.23 | 54.23 | 54.23 | 0 | +0.77(+1.44%) |