Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 41.07 | 41.80 | 40.82 | 40.82 | 12,219,701 | +0.01(+0.02%) |
Jul 30, 2003 | 40.70 | 40.90 | 40.42 | 40.81 | 7,341,573 | +0.30(+0.74%) |
Jul 29, 2003 | 41.00 | 41.09 | 40.34 | 40.51 | 10,346,333 | -0.49(-1.19%) |
Jul 28, 2003 | 41.02 | 41.22 | 40.52 | 41.00 | 8,464,745 | -0.02(-0.05%) |
Jul 25, 2003 | 40.53 | 41.10 | 40.15 | 41.02 | 8,517,069 | +0.41(+1.01%) |
Jul 24, 2003 | 41.61 | 41.61 | 40.59 | 40.61 | 10,161,968 | -0.64(-1.54%) |
Jul 23, 2003 | 41.56 | 41.60 | 40.86 | 41.25 | 7,126,116 | -0.29(-0.70%) |
Jul 22, 2003 | 40.92 | 41.70 | 40.91 | 41.54 | 8,953,736 | +0.69(+1.68%) |
Jul 21, 2003 | 41.50 | 41.59 | 40.69 | 40.85 | 8,426,393 | -0.76(-1.82%) |
Jul 18, 2003 | 41.18 | 41.67 | 40.85 | 41.61 | 9,088,380 | +0.88(+2.15%) |
Jul 17, 2003 | 41.32 | 41.67 | 40.67 | 40.74 | 8,621,442 | -0.62(-1.50%) |
Jul 16, 2003 | 41.78 | 41.98 | 41.13 | 41.36 | 8,878,949 | -0.49(-1.17%) |
Jul 15, 2003 | 41.67 | 42.13 | 41.57 | 41.85 | 10,628,769 | +0.49(+1.18%) |
Jul 14, 2003 | 41.83 | 42.13 | 40.80 | 41.36 | 12,357,085 | +0.09(+0.21%) |
Jul 11, 2003 | 40.70 | 41.63 | 40.50 | 41.27 | 9,761,461 | +0.66(+1.62%) |
Jul 10, 2003 | 40.32 | 40.88 | 39.95 | 40.61 | 10,299,488 | -0.09(-0.23%) |
Jul 09, 2003 | 41.40 | 41.40 | 40.64 | 40.71 | 10,008,970 | -0.69(-1.66%) |
Jul 08, 2003 | 41.25 | 41.45 | 41.07 | 41.40 | 9,828,167 | +0.11(+0.27%) |
Jul 07, 2003 | 40.59 | 41.37 | 40.55 | 41.29 | 14,752,318 | +1.16(+2.89%) |
Jul 03, 2003 | 40.52 | 40.99 | 40.12 | 40.12 | 6,669,039 | -0.56(-1.38%) |
Jul 02, 2003 | 39.98 | 40.70 | 39.98 | 40.69 | 13,758,310 | +1.01(+2.54%) |
Jul 01, 2003 | 39.06 | 39.78 | 38.69 | 39.68 | 10,191,417 | +0.50(+1.27%) |
Jun 30, 2003 | 39.42 | 39.84 | 39.18 | 39.18 | 10,814,367 | -0.09(-0.24%) |
Jun 27, 2003 | 39.79 | 39.99 | 39.07 | 39.28 | 7,816,730 | -0.43(-1.08%) |
Jun 26, 2003 | 39.28 | 39.72 | 39.28 | 39.71 | 7,782,213 | +0.15(+0.39%) |
Jun 25, 2003 | 39.97 | 40.42 | 39.49 | 39.56 | 11,703,316 | -0.31(-0.77%) |
Jun 24, 2003 | 39.42 | 40.14 | 39.39 | 39.86 | 10,148,545 | +0.63(+1.60%) |
Jun 23, 2003 | 39.46 | 39.57 | 38.45 | 39.23 | 8,563,913 | -0.38(-0.96%) |
Jun 20, 2003 | 39.97 | 40.02 | 39.28 | 39.61 | 17,708,452 | -0.17(-0.42%) |
Jun 19, 2003 | 40.34 | 40.40 | 39.66 | 39.78 | 8,458,171 | -0.55(-1.36%) |
Jun 18, 2003 | 40.04 | 40.33 | 39.88 | 40.33 | 7,815,086 | +0.13(+0.33%) |
Jun 17, 2003 | 39.71 | 40.43 | 39.71 | 40.20 | 9,206,176 | -0.14(-0.34%) |
Jun 16, 2003 | 39.77 | 40.34 | 39.57 | 40.34 | 11,921,650 | +0.85(+2.16%) |
Jun 13, 2003 | 40.16 | 40.29 | 39.39 | 39.48 | 11,321,438 | -0.69(-1.73%) |
Jun 12, 2003 | 40.58 | 40.58 | 39.76 | 40.18 | 9,777,487 | -0.26(-0.65%) |
Jun 11, 2003 | 39.98 | 40.44 | 39.05 | 40.44 | 12,581,308 | +0.46(+1.15%) |
Jun 10, 2003 | 39.72 | 40.08 | 39.64 | 39.98 | 11,332,395 | +0.71(+1.80%) |
Jun 09, 2003 | 39.39 | 39.61 | 39.13 | 39.27 | 8,190,938 | +0.12(+0.32%) |
Jun 06, 2003 | 40.12 | 40.38 | 39.15 | 39.15 | 12,973,596 | -0.73(-1.83%) |
Jun 05, 2003 | 38.77 | 40.34 | 38.77 | 39.88 | 14,525,081 | +0.55(+1.41%) |
Jun 04, 2003 | 38.67 | 39.42 | 38.67 | 39.32 | 12,387,355 | +0.74(+1.91%) |
Jun 03, 2003 | 38.45 | 38.58 | 38.05 | 38.58 | 10,130,875 | +0.28(+0.74%) |
Jun 02, 2003 | 38.66 | 39.02 | 38.26 | 38.30 | 13,065,231 | -0.11(-0.29%) |
May 30, 2003 | 38.48 | 39.07 | 38.38 | 38.41 | 15,235,008 | -0.15(-0.38%) |
May 29, 2003 | 38.95 | 39.38 | 38.37 | 38.56 | 11,413,620 | -0.39(-1.01%) |
May 28, 2003 | 38.40 | 39.28 | 38.40 | 38.95 | 14,707,117 | +0.62(+1.62%) |
May 27, 2003 | 37.96 | 38.40 | 37.69 | 38.33 | 21,760,500 | +0.36(+0.96%) |
May 23, 2003 | 38.51 | 38.51 | 37.96 | 37.96 | 9,798,992 | -0.66(-1.70%) |
May 22, 2003 | 38.44 | 38.87 | 38.39 | 38.62 | 10,217,031 | +0.23(+0.59%) |
May 21, 2003 | 38.55 | 38.84 | 38.38 | 38.39 | 9,502,721 | -0.16(-0.42%) |
May 20, 2003 | 38.31 | 38.88 | 38.31 | 38.56 | 13,090,845 | +0.25(+0.65%) |
May 19, 2003 | 38.43 | 39.06 | 38.12 | 38.31 | 11,819,606 | -0.33(-0.85%) |
May 16, 2003 | 38.77 | 39.46 | 38.64 | 38.64 | 14,356,879 | -0.61(-1.56%) |
May 15, 2003 | 39.31 | 39.71 | 39.01 | 39.25 | 15,861,108 | -0.10(-0.26%) |
May 14, 2003 | 40.80 | 40.87 | 39.35 | 39.35 | 16,539,805 | -1.16(-2.87%) |
May 13, 2003 | 40.71 | 41.12 | 40.50 | 40.51 | 12,622,948 | -0.88(-2.13%) |
May 12, 2003 | 40.67 | 41.58 | 40.47 | 41.40 | 10,344,826 | +0.66(+1.61%) |
May 09, 2003 | 40.48 | 40.75 | 39.75 | 40.74 | 8,901,276 | +0.58(+1.44%) |
May 08, 2003 | 39.88 | 40.48 | 39.88 | 40.16 | 12,548,572 | -0.05(-0.13%) |
May 07, 2003 | 40.82 | 40.85 | 40.14 | 40.21 | 11,244,185 | -0.61(-1.48%) |
May 06, 2003 | 40.58 | 41.06 | 40.56 | 40.82 | 10,358,112 | +0.24(+0.59%) |
May 05, 2003 | 40.99 | 40.99 | 40.52 | 40.58 | 10,020,476 | -0.42(-1.02%) |
May 02, 2003 | 40.26 | 41.18 | 40.26 | 40.99 | 9,840,905 | +0.15(+0.38%) |