Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 49.59 | 50.23 | 49.10 | 49.19 | 14,750,600 | -0.15(-0.30%) |
Jul 30, 2003 | 49.20 | 49.40 | 48.67 | 49.34 | 10,186,753 | +0.25(+0.51%) |
Jul 29, 2003 | 49.59 | 49.66 | 48.37 | 49.09 | 11,529,526 | -0.43(-0.86%) |
Jul 28, 2003 | 48.88 | 49.68 | 48.52 | 49.51 | 10,024,429 | +0.84(+1.72%) |
Jul 25, 2003 | 48.61 | 48.77 | 47.91 | 48.68 | 12,927,912 | +0.29(+0.60%) |
Jul 24, 2003 | 49.62 | 49.86 | 48.33 | 48.39 | 12,419,062 | -1.01(-2.04%) |
Jul 23, 2003 | 49.98 | 49.99 | 48.54 | 49.39 | 17,922,412 | +0.56(+1.15%) |
Jul 22, 2003 | 49.24 | 49.75 | 48.62 | 48.83 | 15,791,732 | -0.11(-0.22%) |
Jul 21, 2003 | 49.90 | 49.94 | 48.53 | 48.94 | 12,957,978 | -1.20(-2.39%) |
Jul 18, 2003 | 50.23 | 50.34 | 49.78 | 50.14 | 9,936,068 | +0.04(+0.07%) |
Jul 17, 2003 | 50.34 | 51.01 | 49.84 | 50.10 | 11,942,817 | -0.47(-0.92%) |
Jul 16, 2003 | 50.80 | 51.01 | 49.82 | 50.57 | 9,905,015 | -0.11(-0.22%) |
Jul 15, 2003 | 50.37 | 51.27 | 50.30 | 50.68 | 17,667,352 | +0.74(+1.49%) |
Jul 14, 2003 | 49.66 | 50.48 | 49.63 | 49.94 | 11,434,390 | +0.49(+0.99%) |
Jul 11, 2003 | 49.59 | 49.91 | 49.24 | 49.45 | 8,510,016 | +0.21(+0.42%) |
Jul 10, 2003 | 49.03 | 49.65 | 49.01 | 49.24 | 9,096,641 | -0.31(-0.63%) |
Jul 09, 2003 | 49.49 | 49.88 | 49.19 | 49.56 | 13,491,530 | -0.03(-0.06%) |
Jul 08, 2003 | 48.83 | 49.59 | 48.73 | 49.59 | 12,100,907 | +0.77(+1.57%) |
Jul 07, 2003 | 47.50 | 49.10 | 47.47 | 48.82 | 14,131,792 | +1.79(+3.81%) |
Jul 03, 2003 | 47.25 | 47.61 | 46.72 | 47.03 | 7,296,255 | -0.58(-1.22%) |
Jul 02, 2003 | 46.91 | 47.69 | 46.86 | 47.61 | 14,869,651 | +0.96(+2.05%) |
Jul 01, 2003 | 46.40 | 46.93 | 45.84 | 46.65 | 12,429,083 | -0.06(-0.14%) |
Jun 30, 2003 | 45.99 | 47.62 | 45.46 | 46.72 | 14,766,409 | +0.54(+1.17%) |
Jun 27, 2003 | 47.01 | 47.16 | 46.16 | 46.18 | 9,892,170 | -0.81(-1.71%) |
Jun 26, 2003 | 45.77 | 47.09 | 45.72 | 46.98 | 13,514,961 | +1.22(+2.67%) |
Jun 25, 2003 | 46.22 | 46.76 | 45.53 | 45.76 | 12,485,826 | -0.33(-0.71%) |
Jun 24, 2003 | 45.45 | 46.53 | 45.36 | 46.09 | 14,785,888 | +0.66(+1.45%) |
Jun 23, 2003 | 46.08 | 46.57 | 44.76 | 45.43 | 13,007,522 | -0.60(-1.31%) |
Jun 20, 2003 | 46.00 | 46.37 | 45.21 | 46.03 | 24,032,714 | +0.81(+1.80%) |
Jun 19, 2003 | 46.35 | 46.68 | 45.07 | 45.21 | 20,746,146 | -1.45(-3.11%) |
Jun 18, 2003 | 47.11 | 47.47 | 46.11 | 46.67 | 15,309,842 | -0.69(-1.45%) |
Jun 17, 2003 | 47.83 | 47.85 | 47.08 | 47.35 | 11,495,932 | -0.47(-0.98%) |
Jun 16, 2003 | 46.47 | 47.82 | 46.38 | 47.82 | 14,156,070 | +1.77(+3.85%) |
Jun 13, 2003 | 46.19 | 46.47 | 45.78 | 46.05 | 9,366,805 | -0.02(-0.05%) |
Jun 12, 2003 | 46.55 | 46.65 | 45.62 | 46.07 | 11,659,809 | -0.21(-0.46%) |
Jun 11, 2003 | 45.49 | 46.38 | 45.21 | 46.28 | 14,836,985 | +1.18(+2.61%) |
Jun 10, 2003 | 44.67 | 45.19 | 44.38 | 45.11 | 11,256,680 | +0.67(+1.50%) |
Jun 09, 2003 | 44.77 | 45.38 | 44.24 | 44.44 | 12,275,934 | -0.46(-1.03%) |
Jun 06, 2003 | 46.70 | 46.76 | 44.81 | 44.90 | 18,967,356 | -1.46(-3.15%) |
Jun 05, 2003 | 45.70 | 46.47 | 45.34 | 46.36 | 14,173,291 | +0.67(+1.47%) |
Jun 04, 2003 | 45.05 | 45.70 | 44.92 | 45.69 | 11,251,175 | +0.30(+0.67%) |
Jun 03, 2003 | 44.90 | 45.48 | 44.63 | 45.38 | 11,428,461 | +0.36(+0.80%) |
Jun 02, 2003 | 46.08 | 46.55 | 44.67 | 45.02 | 20,234,754 | -0.84(-1.84%) |
May 30, 2003 | 45.16 | 45.98 | 45.06 | 45.87 | 11,957,638 | +1.01(+2.24%) |
May 29, 2003 | 45.13 | 45.97 | 44.56 | 44.86 | 15,590,733 | -0.30(-0.67%) |
May 28, 2003 | 45.20 | 45.34 | 44.77 | 45.16 | 12,003,653 | +0.07(+0.16%) |
May 27, 2003 | 43.71 | 45.34 | 43.58 | 45.09 | 23,138,378 | +1.25(+2.86%) |
May 23, 2003 | 43.83 | 44.10 | 43.29 | 43.84 | 8,982,732 | +0.01(+0.02%) |
May 22, 2003 | 42.88 | 44.32 | 42.84 | 43.83 | 13,318,761 | +0.83(+1.93%) |
May 21, 2003 | 42.62 | 43.31 | 42.43 | 43.00 | 13,510,444 | -0.24(-0.55%) |
May 20, 2003 | 42.81 | 43.29 | 42.69 | 43.24 | 15,152,317 | +0.54(+1.26%) |
May 19, 2003 | 44.55 | 44.72 | 42.48 | 42.70 | 21,908,668 | -1.45(-3.27%) |
May 16, 2003 | 44.43 | 44.81 | 44.06 | 44.14 | 9,438,227 | -0.23(-0.51%) |
May 15, 2003 | 43.96 | 44.54 | 43.83 | 44.37 | 9,434,275 | +0.55(+1.26%) |
May 14, 2003 | 43.92 | 43.99 | 43.43 | 43.82 | 10,345,266 | +0.25(+0.57%) |
May 13, 2003 | 43.85 | 44.26 | 43.56 | 43.57 | 10,596,233 | -0.35(-0.79%) |
May 12, 2003 | 43.39 | 44.16 | 43.03 | 43.92 | 11,993,773 | +0.53(+1.22%) |
May 09, 2003 | 42.93 | 43.53 | 42.61 | 43.39 | 13,496,611 | +0.55(+1.27%) |
May 08, 2003 | 42.07 | 43.19 | 42.05 | 42.84 | 16,951,290 | +0.65(+1.54%) |
May 07, 2003 | 42.98 | 43.07 | 42.10 | 42.19 | 32,107,560 | -1.01(-2.33%) |
May 06, 2003 | 44.19 | 44.26 | 42.84 | 43.19 | 26,233,404 | -1.23(-2.77%) |
May 05, 2003 | 44.67 | 45.34 | 44.43 | 44.43 | 11,449,070 | -0.40(-0.89%) |