Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 36.99 | 37.54 | 36.52 | 36.62 | 3,309,865 | +0.22(+0.61%) |
Jul 30, 2003 | 36.95 | 37.19 | 36.05 | 36.40 | 3,460,849 | -0.54(-1.47%) |
Jul 29, 2003 | 37.68 | 37.77 | 36.76 | 36.94 | 3,342,966 | -0.74(-1.97%) |
Jul 28, 2003 | 38.07 | 38.10 | 37.53 | 37.68 | 2,742,957 | -0.39(-1.02%) |
Jul 25, 2003 | 36.69 | 38.14 | 36.69 | 38.07 | 3,916,809 | +1.38(+3.77%) |
Jul 24, 2003 | 36.76 | 37.44 | 36.53 | 36.69 | 3,138,733 | +0.09(+0.25%) |
Jul 23, 2003 | 37.00 | 37.00 | 36.36 | 36.60 | 3,716,631 | -0.41(-1.09%) |
Jul 22, 2003 | 37.88 | 37.91 | 36.46 | 37.00 | 4,531,211 | -0.63(-1.69%) |
Jul 21, 2003 | 37.53 | 38.13 | 37.41 | 37.64 | 3,410,608 | +0.21(+0.57%) |
Jul 18, 2003 | 37.38 | 37.85 | 36.22 | 37.42 | 10,126,634 | +0.57(+1.53%) |
Jul 17, 2003 | 38.60 | 39.06 | 34.02 | 36.86 | 26,436,140 | -5.43(-12.83%) |
Jul 16, 2003 | 41.50 | 42.50 | 40.85 | 42.28 | 6,303,372 | +1.98(+4.91%) |
Jul 15, 2003 | 42.11 | 42.34 | 40.07 | 40.30 | 5,986,751 | -1.76(-4.18%) |
Jul 14, 2003 | 40.39 | 42.73 | 40.32 | 42.06 | 7,460,739 | +2.51(+6.34%) |
Jul 11, 2003 | 38.75 | 39.63 | 38.29 | 39.55 | 2,983,693 | +0.79(+2.03%) |
Jul 10, 2003 | 39.57 | 39.58 | 38.41 | 38.77 | 3,134,808 | -0.80(-2.03%) |
Jul 09, 2003 | 39.74 | 39.94 | 39.23 | 39.57 | 2,387,347 | -0.21(-0.54%) |
Jul 08, 2003 | 39.09 | 39.90 | 39.09 | 39.78 | 3,411,655 | +0.70(+1.80%) |
Jul 07, 2003 | 38.25 | 39.35 | 38.22 | 39.08 | 3,935,780 | +1.44(+3.82%) |
Jul 03, 2003 | 37.65 | 38.10 | 37.00 | 37.64 | 1,776,740 | -0.01(-0.02%) |
Jul 02, 2003 | 37.43 | 38.15 | 36.88 | 37.65 | 3,856,102 | +0.22(+0.59%) |
Jul 01, 2003 | 37.59 | 37.59 | 36.19 | 37.43 | 4,227,804 | -0.16(-0.43%) |
Jun 30, 2003 | 37.64 | 37.91 | 37.30 | 37.59 | 2,607,412 | +0.23(+0.61%) |
Jun 27, 2003 | 38.19 | 38.45 | 37.24 | 37.36 | 3,113,351 | -0.82(-2.14%) |
Jun 26, 2003 | 37.22 | 38.28 | 37.11 | 38.18 | 3,262,372 | +0.99(+2.67%) |
Jun 25, 2003 | 37.57 | 38.33 | 36.92 | 37.18 | 4,255,803 | -0.65(-1.72%) |
Jun 24, 2003 | 37.25 | 38.11 | 36.99 | 37.83 | 3,781,264 | +0.71(+1.91%) |
Jun 23, 2003 | 37.94 | 37.99 | 36.83 | 37.12 | 3,875,727 | -0.82(-2.16%) |
Jun 20, 2003 | 39.02 | 39.34 | 37.82 | 37.94 | 5,870,046 | -0.86(-2.23%) |
Jun 19, 2003 | 39.71 | 40.12 | 38.54 | 38.80 | 3,388,628 | -0.83(-2.08%) |
Jun 18, 2003 | 40.05 | 40.07 | 39.06 | 39.63 | 3,434,551 | -0.42(-1.05%) |
Jun 17, 2003 | 40.88 | 40.88 | 39.71 | 40.05 | 4,208,571 | -0.83(-2.04%) |
Jun 16, 2003 | 40.59 | 41.08 | 40.43 | 40.88 | 3,001,487 | +0.43(+1.06%) |
Jun 13, 2003 | 40.93 | 40.94 | 39.93 | 40.46 | 4,424,842 | -0.61(-1.49%) |
Jun 12, 2003 | 40.78 | 41.54 | 39.82 | 41.07 | 5,726,258 | +0.42(+1.03%) |
Jun 11, 2003 | 38.60 | 40.68 | 38.46 | 40.65 | 4,504,782 | +1.91(+4.93%) |
Jun 10, 2003 | 38.71 | 39.17 | 37.83 | 38.74 | 5,147,444 | +0.48(+1.26%) |
Jun 09, 2003 | 39.59 | 39.81 | 37.97 | 38.25 | 5,603,011 | -1.99(-4.94%) |
Jun 06, 2003 | 41.01 | 42.03 | 40.05 | 40.24 | 6,472,149 | -0.39(-0.96%) |
Jun 05, 2003 | 39.09 | 40.84 | 39.09 | 40.63 | 6,195,825 | +0.90(+2.27%) |
Jun 04, 2003 | 38.25 | 39.82 | 38.03 | 39.73 | 6,111,437 | +1.56(+4.08%) |
Jun 03, 2003 | 39.00 | 39.80 | 37.87 | 38.17 | 9,057,450 | -1.20(-3.05%) |
Jun 02, 2003 | 37.45 | 39.60 | 36.88 | 39.37 | 10,326,027 | +2.55(+6.93%) |
May 30, 2003 | 36.21 | 36.89 | 35.94 | 36.82 | 4,017,683 | +0.60(+1.67%) |
May 29, 2003 | 37.54 | 37.87 | 35.86 | 36.21 | 6,724,791 | -1.31(-3.48%) |
May 28, 2003 | 35.87 | 37.62 | 35.87 | 37.52 | 7,787,172 | +1.65(+4.60%) |
May 27, 2003 | 34.36 | 36.11 | 33.94 | 35.87 | 6,263,205 | +1.51(+4.41%) |
May 23, 2003 | 34.18 | 34.46 | 33.86 | 34.36 | 3,761,639 | +0.18(+0.51%) |
May 22, 2003 | 33.71 | 34.40 | 33.48 | 34.18 | 6,068,392 | +0.34(+1.02%) |
May 21, 2003 | 32.74 | 33.84 | 32.26 | 33.84 | 5,819,413 | +1.10(+3.36%) |
May 20, 2003 | 32.70 | 33.47 | 32.38 | 32.74 | 4,588,647 | +0.05(+0.14%) |
May 19, 2003 | 33.83 | 33.90 | 32.41 | 32.69 | 5,569,910 | -1.58(-4.62%) |
May 16, 2003 | 33.95 | 34.55 | 33.78 | 34.27 | 6,283,877 | +0.00(+0.00%) |
May 15, 2003 | 35.16 | 35.55 | 34.23 | 34.27 | 8,501,663 | -0.38(-1.10%) |
May 14, 2003 | 36.00 | 36.66 | 34.56 | 34.65 | 11,344,447 | -1.27(-3.53%) |
May 13, 2003 | 35.12 | 36.74 | 35.11 | 35.92 | 5,890,325 | +0.27(+0.75%) |
May 12, 2003 | 34.95 | 35.83 | 34.39 | 35.66 | 9,149,819 | +1.33(+3.87%) |
May 09, 2003 | 34.60 | 34.70 | 33.00 | 34.33 | 8,888,673 | +0.10(+0.29%) |
May 08, 2003 | 34.78 | 35.60 | 34.05 | 34.23 | 7,317,605 | -1.36(-3.82%) |
May 07, 2003 | 35.17 | 36.08 | 34.75 | 35.59 | 8,909,606 | -0.03(-0.09%) |
May 06, 2003 | 33.93 | 35.82 | 33.90 | 35.62 | 12,864,227 | +1.67(+4.91%) |
May 05, 2003 | 33.06 | 34.23 | 33.06 | 33.95 | 8,007,498 | +1.24(+3.79%) |
May 02, 2003 | 31.67 | 32.79 | 31.67 | 32.71 | 5,167,592 | +1.05(+3.31%) |