Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 38.20 | 38.33 | 37.58 | 37.62 | 2,370,800 | -0.59(-1.53%) |
Jul 30, 2003 | 38.37 | 38.41 | 37.89 | 38.20 | 1,706,200 | -0.17(-0.44%) |
Jul 29, 2003 | 38.33 | 38.55 | 38.00 | 38.37 | 2,422,400 | +0.04(+0.10%) |
Jul 28, 2003 | 37.82 | 38.43 | 37.41 | 38.33 | 2,242,600 | +0.51(+1.35%) |
Jul 25, 2003 | 37.17 | 37.88 | 37.04 | 37.82 | 1,927,900 | +0.40(+1.06%) |
Jul 24, 2003 | 38.15 | 38.50 | 37.34 | 37.42 | 1,867,300 | -0.73(-1.90%) |
Jul 23, 2003 | 37.77 | 38.21 | 37.25 | 38.15 | 2,471,200 | +0.15(+0.39%) |
Jul 22, 2003 | 36.95 | 38.17 | 36.75 | 38.00 | 2,915,600 | +1.12(+3.05%) |
Jul 21, 2003 | 37.12 | 37.34 | 36.68 | 36.88 | 2,639,700 | -0.37(-0.99%) |
Jul 18, 2003 | 37.26 | 37.26 | 36.95 | 37.24 | 2,455,900 | +0.38(+1.03%) |
Jul 17, 2003 | 37.02 | 37.35 | 36.49 | 36.87 | 3,275,000 | +0.77(+2.13%) |
Jul 16, 2003 | 36.15 | 36.35 | 35.79 | 36.09 | 1,753,000 | +0.13(+0.38%) |
Jul 15, 2003 | 36.32 | 36.65 | 35.65 | 35.96 | 2,202,300 | -0.36(-0.99%) |
Jul 14, 2003 | 36.81 | 36.90 | 36.20 | 36.32 | 1,591,800 | -0.38(-1.04%) |
Jul 11, 2003 | 36.02 | 36.70 | 36.01 | 36.70 | 1,581,200 | +0.80(+2.24%) |
Jul 10, 2003 | 36.17 | 36.17 | 35.63 | 35.90 | 1,707,300 | -0.42(-1.17%) |
Jul 09, 2003 | 36.85 | 36.92 | 36.26 | 36.32 | 1,906,400 | -0.65(-1.76%) |
Jul 08, 2003 | 36.23 | 37.12 | 36.10 | 36.97 | 2,306,600 | +0.70(+1.93%) |
Jul 07, 2003 | 36.24 | 36.78 | 36.08 | 36.27 | 1,707,700 | +0.55(+1.54%) |
Jul 03, 2003 | 35.95 | 36.11 | 35.50 | 35.72 | 1,128,900 | -0.23(-0.64%) |
Jul 02, 2003 | 35.86 | 35.96 | 35.50 | 35.95 | 1,892,200 | +0.30(+0.86%) |
Jul 01, 2003 | 35.11 | 35.73 | 34.66 | 35.65 | 2,877,600 | +0.23(+0.65%) |
Jun 30, 2003 | 35.27 | 35.65 | 34.95 | 35.41 | 2,160,300 | +0.12(+0.33%) |
Jun 27, 2003 | 35.24 | 35.54 | 34.75 | 35.30 | 2,283,100 | +0.15(+0.43%) |
Jun 26, 2003 | 35.27 | 35.42 | 34.75 | 35.15 | 2,276,000 | -0.15(-0.42%) |
Jun 25, 2003 | 35.53 | 35.93 | 35.19 | 35.30 | 1,863,900 | -0.27(-0.76%) |
Jun 24, 2003 | 35.48 | 35.91 | 35.40 | 35.57 | 1,921,600 | +0.16(+0.47%) |
Jun 23, 2003 | 35.81 | 35.99 | 35.28 | 35.41 | 2,262,900 | -0.82(-2.26%) |
Jun 20, 2003 | 36.29 | 36.90 | 36.13 | 36.23 | 4,793,000 | +0.27(+0.76%) |
Jun 19, 2003 | 36.60 | 36.68 | 35.73 | 35.95 | 2,451,000 | -0.65(-1.78%) |
Jun 18, 2003 | 36.10 | 37.03 | 36.03 | 36.60 | 2,701,500 | +0.04(+0.10%) |
Jun 17, 2003 | 36.80 | 36.80 | 36.02 | 36.56 | 1,789,600 | -0.19(-0.52%) |
Jun 16, 2003 | 36.24 | 36.76 | 36.14 | 36.76 | 1,595,400 | +0.70(+1.94%) |
Jun 13, 2003 | 36.45 | 36.56 | 35.95 | 36.05 | 1,751,500 | -0.24(-0.67%) |
Jun 12, 2003 | 36.65 | 36.69 | 36.01 | 36.30 | 2,976,900 | -0.08(-0.21%) |
Jun 11, 2003 | 35.48 | 36.50 | 35.31 | 36.38 | 1,951,100 | +1.02(+2.90%) |
Jun 10, 2003 | 35.50 | 35.70 | 35.06 | 35.35 | 1,701,100 | +0.73(+2.11%) |
Jun 09, 2003 | 35.28 | 35.55 | 34.38 | 34.62 | 1,813,300 | -0.89(-2.49%) |
Jun 06, 2003 | 35.50 | 36.00 | 35.33 | 35.51 | 2,136,200 | +0.19(+0.54%) |
Jun 05, 2003 | 34.93 | 35.39 | 34.66 | 35.31 | 2,286,500 | +0.38(+1.10%) |
Jun 04, 2003 | 34.70 | 34.99 | 34.41 | 34.93 | 2,413,600 | +0.23(+0.68%) |
Jun 03, 2003 | 34.83 | 34.98 | 34.51 | 34.70 | 2,598,200 | -0.01(-0.03%) |
Jun 02, 2003 | 34.41 | 35.12 | 34.17 | 34.70 | 3,405,100 | +0.58(+1.70%) |
May 30, 2003 | 33.58 | 34.20 | 33.48 | 34.12 | 2,547,200 | +0.91(+2.74%) |
May 29, 2003 | 33.94 | 34.38 | 32.90 | 33.22 | 2,891,700 | -0.89(-2.61%) |
May 28, 2003 | 34.24 | 34.35 | 33.95 | 34.10 | 1,914,400 | +0.12(+0.37%) |
May 27, 2003 | 33.02 | 34.07 | 32.81 | 33.98 | 2,289,800 | +0.95(+2.89%) |
May 23, 2003 | 33.10 | 33.33 | 32.65 | 33.02 | 1,672,600 | -0.16(-0.50%) |
May 22, 2003 | 32.84 | 33.48 | 32.73 | 33.19 | 1,302,500 | +0.34(+1.05%) |
May 21, 2003 | 32.50 | 33.10 | 32.47 | 32.84 | 2,458,700 | +0.08(+0.24%) |
May 20, 2003 | 33.31 | 33.53 | 32.48 | 32.77 | 2,788,300 | -0.53(-1.59%) |
May 19, 2003 | 33.52 | 33.59 | 33.15 | 33.30 | 2,437,700 | -0.45(-1.33%) |
May 16, 2003 | 33.88 | 33.99 | 33.28 | 33.74 | 2,129,600 | -0.14(-0.41%) |
May 15, 2003 | 33.92 | 33.99 | 33.58 | 33.88 | 2,738,300 | +0.18(+0.53%) |
May 14, 2003 | 33.95 | 34.05 | 33.15 | 33.70 | 3,126,500 | +0.06(+0.19%) |
May 13, 2003 | 33.42 | 34.00 | 33.05 | 33.64 | 3,308,000 | +0.22(+0.64%) |
May 12, 2003 | 32.45 | 33.49 | 32.30 | 33.42 | 3,465,400 | +1.02(+3.16%) |
May 09, 2003 | 32.10 | 32.48 | 31.77 | 32.40 | 2,367,300 | +0.80(+2.55%) |
May 08, 2003 | 31.59 | 31.94 | 31.20 | 31.59 | 2,217,700 | -0.03(-0.09%) |
May 07, 2003 | 31.48 | 32.23 | 31.23 | 31.62 | 2,932,000 | +0.15(+0.48%) |
May 06, 2003 | 31.12 | 31.80 | 31.09 | 31.48 | 2,533,700 | +0.39(+1.25%) |
May 05, 2003 | 31.57 | 31.64 | 30.98 | 31.09 | 2,439,700 | -0.61(-1.94%) |
May 02, 2003 | 30.73 | 31.87 | 30.63 | 31.70 | 3,026,100 | +0.87(+2.82%) |