Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 38.00 | 38.30 | 37.79 | 37.87 | 6,656,393 | +0.08(+0.20%) |
Jul 30, 2003 | 37.98 | 37.98 | 37.54 | 37.80 | 3,136,699 | -0.14(-0.38%) |
Jul 29, 2003 | 37.98 | 38.10 | 37.44 | 37.94 | 6,159,901 | +0.02(+0.05%) |
Jul 28, 2003 | 37.46 | 37.96 | 37.43 | 37.92 | 4,635,925 | +0.46(+1.23%) |
Jul 25, 2003 | 37.18 | 37.54 | 36.92 | 37.46 | 3,451,194 | +0.27(+0.73%) |
Jul 24, 2003 | 37.46 | 37.78 | 37.07 | 37.19 | 4,952,170 | -0.07(-0.19%) |
Jul 23, 2003 | 37.02 | 37.26 | 36.67 | 37.26 | 5,353,164 | +0.25(+0.68%) |
Jul 22, 2003 | 36.69 | 37.08 | 36.45 | 37.01 | 4,718,174 | +0.43(+1.17%) |
Jul 21, 2003 | 36.84 | 36.94 | 36.33 | 36.58 | 5,129,417 | -0.32(-0.87%) |
Jul 18, 2003 | 36.88 | 37.12 | 36.62 | 36.90 | 5,167,417 | +0.25(+0.68%) |
Jul 17, 2003 | 37.51 | 37.55 | 36.63 | 36.65 | 8,193,868 | -1.20(-3.17%) |
Jul 16, 2003 | 38.26 | 38.30 | 37.64 | 37.85 | 4,331,430 | -0.21(-0.55%) |
Jul 15, 2003 | 38.52 | 38.52 | 37.80 | 38.06 | 4,050,434 | -0.10(-0.27%) |
Jul 14, 2003 | 38.19 | 38.52 | 37.84 | 38.16 | 6,318,648 | +0.31(+0.82%) |
Jul 11, 2003 | 37.49 | 37.88 | 37.44 | 37.85 | 3,096,700 | +0.52(+1.38%) |
Jul 10, 2003 | 37.88 | 37.88 | 37.26 | 37.34 | 4,577,426 | -0.74(-1.95%) |
Jul 09, 2003 | 37.81 | 38.16 | 37.50 | 38.08 | 9,434,598 | +0.28(+0.74%) |
Jul 08, 2003 | 37.12 | 37.90 | 37.08 | 37.80 | 4,562,926 | +0.66(+1.78%) |
Jul 07, 2003 | 36.74 | 37.20 | 36.74 | 37.14 | 4,574,676 | +0.76(+2.08%) |
Jul 03, 2003 | 36.41 | 36.66 | 36.32 | 36.38 | 2,269,963 | -0.32(-0.86%) |
Jul 02, 2003 | 35.95 | 36.70 | 35.95 | 36.70 | 5,221,166 | +0.90(+2.50%) |
Jul 01, 2003 | 35.52 | 35.88 | 35.10 | 35.80 | 7,016,887 | +0.24(+0.69%) |
Jun 30, 2003 | 35.88 | 36.12 | 35.24 | 35.56 | 11,002,823 | -0.11(-0.31%) |
Jun 27, 2003 | 36.00 | 36.35 | 35.67 | 35.67 | 8,073,870 | -0.23(-0.64%) |
Jun 26, 2003 | 35.42 | 35.98 | 35.36 | 35.90 | 7,863,373 | +0.60(+1.71%) |
Jun 25, 2003 | 35.07 | 35.62 | 35.07 | 35.30 | 5,312,664 | +0.24(+0.67%) |
Jun 24, 2003 | 34.97 | 35.29 | 34.79 | 35.06 | 4,363,679 | -0.01(-0.03%) |
Jun 23, 2003 | 35.74 | 35.88 | 34.96 | 35.07 | 4,953,420 | -0.64(-1.78%) |
Jun 20, 2003 | 36.12 | 36.16 | 35.70 | 35.71 | 3,475,444 | -0.31(-0.86%) |
Jun 19, 2003 | 36.60 | 36.74 | 35.86 | 36.02 | 4,784,423 | -0.50(-1.36%) |
Jun 18, 2003 | 36.39 | 36.61 | 36.23 | 36.51 | 2,700,456 | -0.02(-0.07%) |
Jun 17, 2003 | 36.65 | 36.68 | 36.26 | 36.54 | 4,587,676 | +0.08(+0.21%) |
Jun 16, 2003 | 36.08 | 36.50 | 35.94 | 36.46 | 3,880,437 | +0.60(+1.68%) |
Jun 13, 2003 | 36.54 | 36.56 | 35.83 | 35.86 | 3,620,441 | -0.71(-1.94%) |
Jun 12, 2003 | 36.59 | 36.64 | 36.32 | 36.56 | 2,832,954 | +0.20(+0.56%) |
Jun 11, 2003 | 36.00 | 36.42 | 35.71 | 36.36 | 3,890,187 | +0.34(+0.94%) |
Jun 10, 2003 | 35.59 | 36.08 | 35.58 | 36.02 | 3,665,941 | +0.53(+1.50%) |
Jun 09, 2003 | 36.08 | 36.16 | 35.47 | 35.49 | 4,277,931 | -0.67(-1.86%) |
Jun 06, 2003 | 36.96 | 37.23 | 36.16 | 36.16 | 5,399,913 | -0.42(-1.15%) |
Jun 05, 2003 | 35.86 | 36.58 | 35.74 | 36.58 | 3,551,192 | +0.59(+1.63%) |
Jun 04, 2003 | 35.50 | 36.10 | 35.48 | 35.99 | 3,386,445 | +0.48(+1.36%) |
Jun 03, 2003 | 35.37 | 35.51 | 35.20 | 35.51 | 3,034,701 | +0.11(+0.32%) |
Jun 02, 2003 | 35.50 | 35.78 | 35.26 | 35.40 | 7,943,372 | +0.18(+0.52%) |
May 30, 2003 | 34.86 | 35.26 | 34.75 | 35.21 | 8,702,110 | +0.62(+1.78%) |
May 29, 2003 | 34.55 | 34.79 | 34.06 | 34.60 | 5,209,916 | +0.22(+0.64%) |
May 28, 2003 | 34.24 | 34.54 | 34.24 | 34.38 | 2,645,207 | +0.23(+0.68%) |
May 27, 2003 | 33.31 | 34.16 | 33.31 | 34.14 | 3,228,198 | +0.78(+2.35%) |
May 23, 2003 | 33.11 | 33.46 | 32.96 | 33.36 | 1,713,222 | +0.26(+0.79%) |
May 22, 2003 | 32.78 | 33.16 | 32.74 | 33.10 | 4,316,180 | +0.33(+1.01%) |
May 21, 2003 | 32.55 | 32.84 | 32.47 | 32.77 | 3,503,193 | +0.12(+0.38%) |
May 20, 2003 | 32.70 | 32.84 | 32.34 | 32.64 | 5,326,164 | -0.01(-0.02%) |
May 19, 2003 | 33.04 | 33.28 | 32.61 | 32.65 | 5,016,919 | -0.58(-1.73%) |
May 16, 2003 | 33.64 | 33.89 | 33.22 | 33.23 | 4,343,930 | -0.42(-1.24%) |
May 15, 2003 | 33.62 | 33.76 | 33.48 | 33.64 | 1,483,976 | +0.13(+0.39%) |
May 14, 2003 | 33.64 | 33.64 | 33.36 | 33.51 | 4,175,182 | -0.02(-0.06%) |
May 13, 2003 | 33.35 | 33.59 | 33.10 | 33.53 | 3,765,439 | +0.20(+0.59%) |
May 12, 2003 | 32.94 | 33.38 | 32.92 | 33.34 | 3,170,699 | +0.36(+1.09%) |
May 09, 2003 | 32.69 | 32.99 | 32.60 | 32.98 | 2,710,706 | +0.47(+1.44%) |
May 08, 2003 | 32.55 | 32.70 | 32.43 | 32.51 | 5,250,415 | -0.27(-0.83%) |
May 07, 2003 | 32.83 | 32.96 | 32.69 | 32.78 | 4,311,180 | -0.20(-0.61%) |
May 06, 2003 | 32.74 | 33.03 | 32.72 | 32.98 | 3,825,188 | +0.31(+0.96%) |
May 05, 2003 | 32.61 | 32.74 | 32.50 | 32.67 | 4,969,670 | +0.15(+0.46%) |
May 02, 2003 | 31.80 | 32.54 | 31.80 | 32.52 | 4,262,931 | +0.80(+2.52%) |