Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 44.00 | 44.76 | 43.70 | 43.94 | 4,466,700 | +0.07(+0.16%) |
Jul 30, 2003 | 43.97 | 44.00 | 43.49 | 43.87 | 2,444,400 | -0.10(-0.23%) |
Jul 29, 2003 | 44.39 | 45.05 | 43.09 | 43.97 | 4,523,900 | -0.42(-0.95%) |
Jul 28, 2003 | 44.69 | 45.00 | 44.20 | 44.39 | 4,168,400 | -0.30(-0.67%) |
Jul 25, 2003 | 43.39 | 44.79 | 43.28 | 44.69 | 3,916,600 | +1.24(+2.85%) |
Jul 24, 2003 | 43.05 | 44.31 | 42.53 | 43.45 | 4,479,200 | +0.77(+1.80%) |
Jul 23, 2003 | 43.00 | 43.00 | 42.23 | 42.68 | 2,682,200 | -0.17(-0.40%) |
Jul 22, 2003 | 41.29 | 42.85 | 41.29 | 42.85 | 2,254,300 | +0.85(+2.02%) |
Jul 21, 2003 | 42.16 | 42.38 | 41.70 | 42.00 | 2,919,100 | -0.57(-1.34%) |
Jul 18, 2003 | 41.99 | 42.60 | 41.67 | 42.57 | 2,812,700 | +0.97(+2.33%) |
Jul 17, 2003 | 41.62 | 42.12 | 41.50 | 41.60 | 2,568,000 | -0.36(-0.86%) |
Jul 16, 2003 | 42.16 | 42.30 | 41.76 | 41.96 | 1,941,700 | -0.12(-0.29%) |
Jul 15, 2003 | 42.42 | 43.32 | 42.02 | 42.08 | 2,281,600 | -0.10(-0.24%) |
Jul 14, 2003 | 42.35 | 42.47 | 42.04 | 42.18 | 2,483,600 | +0.24(+0.57%) |
Jul 11, 2003 | 41.80 | 42.24 | 41.73 | 41.94 | 1,959,000 | +0.20(+0.48%) |
Jul 10, 2003 | 42.05 | 42.14 | 41.38 | 41.74 | 2,276,800 | -0.46(-1.09%) |
Jul 09, 2003 | 41.99 | 42.27 | 41.75 | 42.20 | 2,406,900 | +0.24(+0.57%) |
Jul 08, 2003 | 42.17 | 42.35 | 41.68 | 41.96 | 2,652,200 | -0.20(-0.47%) |
Jul 07, 2003 | 41.83 | 42.32 | 41.75 | 42.16 | 2,961,100 | +0.58(+1.39%) |
Jul 03, 2003 | 41.80 | 42.04 | 41.40 | 41.58 | 1,723,400 | -0.62(-1.47%) |
Jul 02, 2003 | 41.82 | 42.23 | 41.61 | 42.20 | 2,246,400 | +0.48(+1.15%) |
Jul 01, 2003 | 41.64 | 41.78 | 40.85 | 41.72 | 3,025,700 | +0.08(+0.19%) |
Jun 30, 2003 | 41.85 | 42.19 | 41.31 | 41.64 | 3,497,700 | -0.19(-0.45%) |
Jun 27, 2003 | 42.38 | 42.38 | 41.74 | 41.83 | 2,813,300 | -0.66(-1.55%) |
Jun 26, 2003 | 42.07 | 42.75 | 41.86 | 42.49 | 2,855,200 | +0.64(+1.53%) |
Jun 25, 2003 | 41.87 | 42.40 | 41.70 | 41.85 | 3,788,600 | +0.08(+0.19%) |
Jun 24, 2003 | 41.95 | 42.16 | 41.71 | 41.77 | 3,683,200 | -0.09(-0.22%) |
Jun 23, 2003 | 42.53 | 42.53 | 41.52 | 41.86 | 3,223,800 | -0.67(-1.58%) |
Jun 20, 2003 | 43.55 | 43.55 | 42.45 | 42.53 | 7,522,300 | -0.60(-1.39%) |
Jun 19, 2003 | 43.55 | 43.98 | 42.99 | 43.13 | 3,724,300 | -0.65(-1.48%) |
Jun 18, 2003 | 44.00 | 44.16 | 43.52 | 43.78 | 3,110,700 | -0.24(-0.55%) |
Jun 17, 2003 | 44.30 | 44.34 | 43.70 | 44.02 | 3,486,600 | -0.16(-0.36%) |
Jun 16, 2003 | 43.58 | 44.18 | 43.50 | 44.18 | 2,737,800 | +0.60(+1.38%) |
Jun 13, 2003 | 44.15 | 44.19 | 43.19 | 43.58 | 2,408,400 | -0.14(-0.32%) |
Jun 12, 2003 | 44.00 | 44.88 | 43.40 | 43.72 | 3,039,900 | -0.07(-0.16%) |
Jun 11, 2003 | 43.75 | 43.80 | 43.35 | 43.79 | 2,790,400 | +0.36(+0.83%) |
Jun 10, 2003 | 43.45 | 43.69 | 43.15 | 43.43 | 2,505,700 | +0.56(+1.31%) |
Jun 09, 2003 | 43.10 | 43.31 | 42.75 | 42.87 | 1,864,900 | -0.38(-0.88%) |
Jun 06, 2003 | 43.56 | 43.70 | 43.13 | 43.25 | 3,795,800 | +0.06(+0.14%) |
Jun 05, 2003 | 43.44 | 43.48 | 43.05 | 43.19 | 2,453,800 | -0.25(-0.58%) |
Jun 04, 2003 | 42.59 | 43.50 | 42.50 | 43.44 | 3,384,000 | +0.77(+1.80%) |
Jun 03, 2003 | 42.69 | 42.92 | 42.50 | 42.67 | 2,587,200 | +0.05(+0.12%) |
Jun 02, 2003 | 42.50 | 43.22 | 42.40 | 42.62 | 3,026,700 | +0.48(+1.14%) |
May 30, 2003 | 41.37 | 42.14 | 41.21 | 42.14 | 3,455,800 | +0.91(+2.21%) |
May 29, 2003 | 41.95 | 42.05 | 41.07 | 41.23 | 3,071,500 | -0.60(-1.43%) |
May 28, 2003 | 41.82 | 42.15 | 41.64 | 41.83 | 3,966,400 | -0.07(-0.17%) |
May 27, 2003 | 40.99 | 41.97 | 40.67 | 41.90 | 3,058,900 | +0.91(+2.22%) |
May 23, 2003 | 41.04 | 41.17 | 40.74 | 40.99 | 2,671,400 | +0.09(+0.22%) |
May 22, 2003 | 40.90 | 41.17 | 40.60 | 40.90 | 2,952,100 | +0.08(+0.20%) |
May 21, 2003 | 40.82 | 41.25 | 40.60 | 40.82 | 3,385,800 | -0.25(-0.61%) |
May 20, 2003 | 41.25 | 41.54 | 40.52 | 41.07 | 2,972,000 | -0.18(-0.44%) |
May 19, 2003 | 42.19 | 42.19 | 41.10 | 41.25 | 2,826,400 | -0.94(-2.23%) |
May 16, 2003 | 42.61 | 42.79 | 41.91 | 42.19 | 3,427,600 | -0.41(-0.96%) |
May 15, 2003 | 43.00 | 43.20 | 42.27 | 42.60 | 3,589,200 | -0.27(-0.63%) |
May 14, 2003 | 43.25 | 43.25 | 42.62 | 42.87 | 3,610,200 | -0.37(-0.86%) |
May 13, 2003 | 43.04 | 43.41 | 42.90 | 43.24 | 3,053,700 | -0.40(-0.92%) |
May 12, 2003 | 42.90 | 43.82 | 42.60 | 43.64 | 2,947,800 | +0.74(+1.72%) |
May 09, 2003 | 42.32 | 42.99 | 42.08 | 42.90 | 1,889,600 | +0.71(+1.68%) |
May 08, 2003 | 42.45 | 42.89 | 42.00 | 42.19 | 2,135,100 | -0.46(-1.08%) |
May 07, 2003 | 42.85 | 42.95 | 42.30 | 42.65 | 2,762,400 | -0.41(-0.95%) |
May 06, 2003 | 42.90 | 43.40 | 42.67 | 43.06 | 2,710,800 | +0.26(+0.61%) |
May 05, 2003 | 43.00 | 43.19 | 42.52 | 42.80 | 3,047,900 | -0.20(-0.47%) |
May 02, 2003 | 42.33 | 43.00 | 42.18 | 43.00 | 3,334,900 | +1.01(+2.41%) |