Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 49.61 | 50.24 | 49.12 | 49.20 | 14,746,604 | -0.15(-0.30%) |
Jul 30, 2003 | 49.21 | 49.41 | 48.68 | 49.35 | 10,183,993 | +0.25(+0.51%) |
Jul 29, 2003 | 49.60 | 49.68 | 48.38 | 49.10 | 11,526,402 | -0.43(-0.86%) |
Jul 28, 2003 | 48.90 | 49.69 | 48.54 | 49.53 | 10,021,713 | +0.84(+1.72%) |
Jul 25, 2003 | 48.63 | 48.78 | 47.93 | 48.69 | 12,924,410 | +0.29(+0.60%) |
Jul 24, 2003 | 49.63 | 49.87 | 48.34 | 48.40 | 12,415,697 | -1.01(-2.04%) |
Jul 23, 2003 | 50.00 | 50.00 | 48.55 | 49.41 | 17,917,556 | +0.56(+1.15%) |
Jul 22, 2003 | 49.26 | 49.76 | 48.63 | 48.85 | 15,787,454 | -0.11(-0.22%) |
Jul 21, 2003 | 49.92 | 49.95 | 48.54 | 48.95 | 12,954,467 | -1.20(-2.39%) |
Jul 18, 2003 | 50.24 | 50.35 | 49.80 | 50.15 | 9,933,376 | +0.04(+0.07%) |
Jul 17, 2003 | 50.36 | 51.02 | 49.85 | 50.12 | 11,939,581 | -0.47(-0.92%) |
Jul 16, 2003 | 50.82 | 51.02 | 49.83 | 50.58 | 9,902,331 | -0.11(-0.22%) |
Jul 15, 2003 | 50.39 | 51.29 | 50.31 | 50.70 | 17,662,566 | +0.74(+1.49%) |
Jul 14, 2003 | 49.68 | 50.49 | 49.64 | 49.95 | 11,431,292 | +0.49(+0.99%) |
Jul 11, 2003 | 49.60 | 49.92 | 49.25 | 49.46 | 8,507,710 | +0.21(+0.42%) |
Jul 10, 2003 | 49.05 | 49.66 | 49.02 | 49.26 | 9,094,176 | -0.31(-0.63%) |
Jul 09, 2003 | 49.50 | 49.89 | 49.20 | 49.57 | 13,487,875 | -0.03(-0.06%) |
Jul 08, 2003 | 48.85 | 49.61 | 48.75 | 49.60 | 12,097,628 | +0.77(+1.57%) |
Jul 07, 2003 | 47.51 | 49.11 | 47.48 | 48.83 | 14,127,964 | +1.79(+3.81%) |
Jul 03, 2003 | 47.27 | 47.62 | 46.73 | 47.04 | 7,294,278 | -0.58(-1.22%) |
Jul 02, 2003 | 46.93 | 47.71 | 46.87 | 47.62 | 14,865,623 | +0.96(+2.05%) |
Jul 01, 2003 | 46.41 | 46.94 | 45.86 | 46.66 | 12,425,716 | -0.06(-0.14%) |
Jun 30, 2003 | 46.00 | 47.64 | 45.47 | 46.73 | 14,762,408 | +0.54(+1.17%) |
Jun 27, 2003 | 47.02 | 47.17 | 46.18 | 46.19 | 9,889,490 | -0.81(-1.71%) |
Jun 26, 2003 | 45.78 | 47.10 | 45.74 | 47.00 | 13,511,299 | +1.22(+2.67%) |
Jun 25, 2003 | 46.23 | 46.77 | 45.54 | 45.77 | 12,482,444 | -0.33(-0.71%) |
Jun 24, 2003 | 45.47 | 46.54 | 45.37 | 46.10 | 14,781,882 | +0.66(+1.45%) |
Jun 23, 2003 | 46.09 | 46.59 | 44.77 | 45.44 | 13,003,998 | -0.60(-1.31%) |
Jun 20, 2003 | 46.01 | 46.38 | 45.23 | 46.04 | 24,026,202 | +0.81(+1.80%) |
Jun 19, 2003 | 46.37 | 46.69 | 45.08 | 45.23 | 20,740,524 | -1.45(-3.11%) |
Jun 18, 2003 | 47.12 | 47.48 | 46.12 | 46.68 | 15,305,694 | -0.69(-1.45%) |
Jun 17, 2003 | 47.84 | 47.86 | 47.10 | 47.37 | 11,492,817 | -0.47(-0.98%) |
Jun 16, 2003 | 46.49 | 47.83 | 46.40 | 47.83 | 14,152,235 | +1.77(+3.85%) |
Jun 13, 2003 | 46.20 | 46.48 | 45.79 | 46.06 | 9,364,267 | -0.02(-0.05%) |
Jun 12, 2003 | 46.57 | 46.66 | 45.63 | 46.08 | 11,656,650 | -0.21(-0.46%) |
Jun 11, 2003 | 45.50 | 46.39 | 45.23 | 46.30 | 14,832,965 | +1.18(+2.61%) |
Jun 10, 2003 | 44.68 | 45.20 | 44.39 | 45.12 | 11,253,631 | +0.67(+1.50%) |
Jun 09, 2003 | 44.79 | 45.39 | 44.26 | 44.45 | 12,272,608 | -0.46(-1.03%) |
Jun 06, 2003 | 46.71 | 46.77 | 44.82 | 44.91 | 18,962,218 | -1.46(-3.15%) |
Jun 05, 2003 | 45.71 | 46.49 | 45.35 | 46.37 | 14,169,451 | +0.67(+1.47%) |
Jun 04, 2003 | 45.06 | 45.71 | 44.93 | 45.70 | 11,248,127 | +0.30(+0.67%) |
Jun 03, 2003 | 44.91 | 45.50 | 44.65 | 45.40 | 11,425,365 | +0.36(+0.80%) |
Jun 02, 2003 | 46.09 | 46.56 | 44.68 | 45.03 | 20,229,272 | -0.84(-1.84%) |
May 30, 2003 | 45.17 | 45.99 | 45.07 | 45.88 | 11,954,398 | +1.01(+2.24%) |
May 29, 2003 | 45.14 | 45.98 | 44.57 | 44.87 | 15,586,509 | -0.30(-0.67%) |
May 28, 2003 | 45.21 | 45.35 | 44.79 | 45.18 | 12,000,401 | +0.07(+0.16%) |
May 27, 2003 | 43.72 | 45.35 | 43.59 | 45.11 | 23,132,110 | +1.25(+2.86%) |
May 23, 2003 | 43.84 | 44.11 | 43.31 | 43.85 | 8,980,298 | +0.01(+0.02%) |
May 22, 2003 | 42.89 | 44.33 | 42.85 | 43.84 | 13,315,152 | +0.83(+1.93%) |
May 21, 2003 | 42.63 | 43.32 | 42.44 | 43.01 | 13,506,784 | -0.24(-0.55%) |
May 20, 2003 | 42.82 | 43.30 | 42.70 | 43.25 | 15,148,212 | +0.54(+1.26%) |
May 19, 2003 | 44.56 | 44.73 | 42.49 | 42.71 | 21,902,732 | -1.45(-3.27%) |
May 16, 2003 | 44.45 | 44.82 | 44.07 | 44.16 | 9,435,670 | -0.23(-0.51%) |
May 15, 2003 | 43.97 | 44.55 | 43.84 | 44.38 | 9,431,719 | +0.55(+1.26%) |
May 14, 2003 | 43.93 | 44.00 | 43.44 | 43.83 | 10,342,463 | +0.25(+0.57%) |
May 13, 2003 | 43.86 | 44.27 | 43.58 | 43.58 | 10,593,362 | -0.35(-0.79%) |
May 12, 2003 | 43.40 | 44.17 | 43.04 | 43.93 | 11,990,523 | +0.53(+1.22%) |
May 09, 2003 | 42.94 | 43.55 | 42.62 | 43.40 | 13,492,955 | +0.55(+1.27%) |
May 08, 2003 | 42.08 | 43.21 | 42.06 | 42.85 | 16,946,698 | +0.65(+1.54%) |
May 07, 2003 | 42.99 | 43.09 | 42.12 | 42.20 | 32,098,862 | -1.01(-2.33%) |
May 06, 2003 | 44.21 | 44.27 | 42.85 | 43.21 | 26,226,298 | -1.23(-2.77%) |
May 05, 2003 | 44.68 | 45.35 | 44.44 | 44.44 | 11,445,968 | -0.40(-0.89%) |